33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 7931 |
| 3 | 20230705 | 191000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20230705 | 190900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20230705 | 190800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20230705 | 190700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20230705 | 190600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20230705 | 190500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20230705 | 190400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20230705 | 190300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20230705 | 190200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20230705 | 190100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20230705 | 190000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20230705 | 185900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20230705 | 185800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20230705 | 185700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20230705 | 185600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20230705 | 185500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20230705 | 185400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20230705 | 185300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20230705 | 185200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20230705 | 185100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20230705 | 185000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20230705 | 184900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20230705 | 184800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20230705 | 184700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20230705 | 184600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20230705 | 184500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20230705 | 184400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20230705 | 184300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20230705 | 184200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20230705 | 184100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 7931 |
| 33 | 20230705 | 184000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20230705 | 183900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20230705 | 183800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20230705 | 183700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20230705 | 183600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20230705 | 183500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20230705 | 183400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20230705 | 183300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20230705 | 183200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20230705 | 183100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20230705 | 183000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20230705 | 182900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20230705 | 182800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20230705 | 182700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20230705 | 182600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20230705 | 182500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20230705 | 182400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20230705 | 182300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20230705 | 182200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20230705 | 182100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20230705 | 182000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20230705 | 181900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20230705 | 181800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20230705 | 181700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20230705 | 181600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20230705 | 181500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20230705 | 181400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20230705 | 181300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20230705 | 181200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20230705 | 181100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 7931 |
| 63 | 20230705 | 181000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20230705 | 180900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20230705 | 180800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20230705 | 180700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20230705 | 180600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20230705 | 180500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20230705 | 180400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20230705 | 180300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20230705 | 180200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20230705 | 180100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20230705 | 180000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20230705 | 175900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20230705 | 175800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20230705 | 175700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20230705 | 175600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20230705 | 175500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20230705 | 175400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20230705 | 175300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20230705 | 175200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20230705 | 175100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20230705 | 175000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20230705 | 174900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20230705 | 174800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20230705 | 174700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20230705 | 174600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20230705 | 174500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20230705 | 174400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20230705 | 174300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20230705 | 174200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20230705 | 174100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 7931 |
| 93 | 20230705 | 174000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20230705 | 173900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20230705 | 173800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20230705 | 173700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20230705 | 173600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20230705 | 173500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20230705 | 173400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20230705 | 173300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20230705 | 173200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20230705 | 173100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20230705 | 173000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20230705 | 172900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20230705 | 172800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20230705 | 172700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20230705 | 172600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20230705 | 172500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20230705 | 172400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20230705 | 172300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20230705 | 172200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20230705 | 172100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20230705 | 172000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20230705 | 171900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20230705 | 171800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20230705 | 171700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20230705 | 171600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20230705 | 171500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20230705 | 171400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20230705 | 171300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20230705 | 171200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20230705 | 171100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 7931 |
| 123 | 20230705 | 171000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20230705 | 170900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20230705 | 170800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20230705 | 170700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20230705 | 170600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20230705 | 170500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20230705 | 170400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20230705 | 170300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20230705 | 170200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20230705 | 170100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20230705 | 170000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20230705 | 165900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20230705 | 165800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20230705 | 165700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20230705 | 165600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20230705 | 165500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20230705 | 165400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20230705 | 165300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20230705 | 165200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20230705 | 165100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20230705 | 165000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20230705 | 164900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20230705 | 164800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20230705 | 164700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20230705 | 164600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20230705 | 164500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20230705 | 164400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20230705 | 164300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20230705 | 164200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20230705 | 164100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 7931 |
| 153 | 20230705 | 164000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20230705 | 163900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20230705 | 163800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20230705 | 163700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20230705 | 163600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20230705 | 163500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20230705 | 163400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20230705 | 163300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20230705 | 163200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20230705 | 163100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20230705 | 163000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20230705 | 162900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20230705 | 162800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20230705 | 162700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20230705 | 162600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20230705 | 162500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20230705 | 162400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20230705 | 162300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20230705 | 162200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20230705 | 162100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20230705 | 162000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20230705 | 161900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20230705 | 161800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20230705 | 161700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20230705 | 161600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20230705 | 161500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20230705 | 161400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20230705 | 161300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20230705 | 161200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20230705 | 161100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 7931 |
| 183 | 20230705 | 161000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20230705 | 160900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20230705 | 160800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20230705 | 160700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20230705 | 160600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20230705 | 160500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20230705 | 160400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20230705 | 160300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20230705 | 160200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20230705 | 160100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20230705 | 160000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20230705 | 155900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20230705 | 155800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20230705 | 155700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20230705 | 155600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20230705 | 155500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20230705 | 155400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20230705 | 155300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20230705 | 155200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20230705 | 155100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20230705 | 155000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20230705 | 154900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20230705 | 154800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20230705 | 154700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20230705 | 154600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20230705 | 154500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20230705 | 154400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20230705 | 154300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20230705 | 154200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20230705 | 154100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 7931 |
| 213 | 20230705 | 154000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20230705 | 153900 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20230705 | 153800 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20230705 | 153700 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20230705 | 153600 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20230705 | 153500 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20230705 | 153400 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20230705 | 153300 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20230705 | 153200 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20230705 | 153100 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20230705 | 153000 | 10740160050 | 20800 | 20800 | 20800 | 20800 | 7931 |
| 224 | 20230705 | 152900 | 10575195250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20230705 | 152800 | 10575195250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20230705 | 152700 | 10575195250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20230705 | 152600 | 10575195250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20230705 | 152500 | 10575195250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20230705 | 152400 | 10575195250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20230705 | 152300 | 10575195250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20230705 | 152200 | 10575195250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20230705 | 152100 | 10575195250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20230705 | 152000 | 10575195250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20230705 | 151900 | 10575195250 | 20800 | 20850 | 20900 | 20800 | 1422 |
| 235 | 20230705 | 151800 | 10545548800 | 20850 | 20850 | 20900 | 20850 | 583 |
| 236 | 20230705 | 151700 | 10533381650 | 20900 | 20850 | 20900 | 20850 | 868 |
| 237 | 20230705 | 151600 | 10515283600 | 20850 | 20900 | 20900 | 20850 | 323 |
| 238 | 20230705 | 151500 | 10508545500 | 20850 | 20850 | 20850 | 20850 | 141 |
| 239 | 20230705 | 151400 | 10505605650 | 20900 | 20900 | 20900 | 20850 | 204 |
| 240 | 20230705 | 151300 | 10501351500 | 20900 | 20900 | 20900 | 20850 | 88 |
| 241 | 20230705 | 151200 | 10499514550 | 20900 | 20850 | 20900 | 20850 | 226 |
| 242 | 20230705 | 151100 | 10494796600 | 20850 | 20850 | 20900 | 20850 | 675 |
| 243 | 20230705 | 151000 | 10480697550 | 20850 | 20900 | 20900 | 20850 | 535 |
| 244 | 20230705 | 150900 | 10469542200 | 20900 | 20900 | 20900 | 20900 | 506 |
| 245 | 20230705 | 150800 | 10458966800 | 20900 | 20850 | 20900 | 20850 | 428 |
| 246 | 20230705 | 150700 | 10450042500 | 20850 | 20850 | 20850 | 20800 | 72 |
| 247 | 20230705 | 150600 | 10448542300 | 20850 | 20900 | 20900 | 20850 | 727 |
| 248 | 20230705 | 150500 | 10433384150 | 20900 | 20800 | 20900 | 20800 | 217 |
| 249 | 20230705 | 150400 | 10428857100 | 20800 | 20800 | 20850 | 20800 | 400 |
| 250 | 20230705 | 150300 | 10420536600 | 20800 | 20850 | 20850 | 20800 | 763 |
| 251 | 20230705 | 150200 | 10404630550 | 20850 | 20850 | 20850 | 20800 | 1007 |
| 252 | 20230705 | 150100 | 10383634650 | 20850 | 20850 | 20850 | 20800 | 73 |
| 253 | 20230705 | 150000 | 10382113600 | 20850 | 20850 | 20850 | 20800 | 330 |
| 254 | 20230705 | 145900 | 10375234200 | 20850 | 20850 | 20850 | 20850 | 250 |
| 255 | 20230705 | 145800 | 10370021700 | 20850 | 20850 | 20850 | 20800 | 1851 |
| 256 | 20230705 | 145700 | 10331429950 | 20850 | 20850 | 20850 | 20800 | 66 |
| 257 | 20230705 | 145600 | 10330054050 | 20850 | 20800 | 20850 | 20800 | 496 |
| 258 | 20230705 | 145500 | 10319712850 | 20800 | 20800 | 20850 | 20800 | 408 |
| 259 | 20230705 | 145400 | 10311224850 | 20850 | 20800 | 20850 | 20800 | 153 |
| 260 | 20230705 | 145300 | 10308039850 | 20850 | 20850 | 20850 | 20850 | 40 |
| 261 | 20230705 | 145200 | 10307205850 | 20800 | 20800 | 20850 | 20800 | 1958 |
| 262 | 20230705 | 145100 | 10266440700 | 20800 | 20800 | 20800 | 20750 | 191 |
| 263 | 20230705 | 145000 | 10262468600 | 20800 | 20750 | 20800 | 20750 | 26 |
| 264 | 20230705 | 144900 | 10261928800 | 20750 | 20800 | 20800 | 20750 | 157 |
| 265 | 20230705 | 144800 | 10258668200 | 20800 | 20800 | 20850 | 20800 | 134 |
| 266 | 20230705 | 144700 | 10255880950 | 20800 | 20800 | 20800 | 20750 | 1172 |
| 267 | 20230705 | 144600 | 10231504350 | 20800 | 20800 | 20800 | 20800 | 38 |
| 268 | 20230705 | 144500 | 10230713950 | 20800 | 20700 | 20850 | 20700 | 6805 |
| 269 | 20230705 | 144400 | 10089488450 | 20750 | 20700 | 20750 | 20700 | 160 |
| 270 | 20230705 | 144300 | 10086173750 | 20700 | 20750 | 20750 | 20700 | 37 |
| 271 | 20230705 | 144200 | 10085406200 | 20750 | 20750 | 20750 | 20700 | 244 |
| 272 | 20230705 | 144100 | 10080354100 | 20750 | 20700 | 20750 | 20700 | 1397 |
| 273 | 20230705 | 144000 | 10051435700 | 20700 | 20750 | 20750 | 20700 | 109 |
| 274 | 20230705 | 143900 | 10049176500 | 20750 | 20750 | 20750 | 20700 | 2126 |
| 275 | 20230705 | 143800 | 10005084950 | 20750 | 20800 | 20800 | 20750 | 965 |
| 276 | 20230705 | 143700 | 9985057450 | 20800 | 20800 | 20800 | 20800 | 291 |
| 277 | 20230705 | 143600 | 9979004650 | 20800 | 20800 | 20800 | 20750 | 158 |
| 278 | 20230705 | 143500 | 9975718300 | 20750 | 20750 | 20750 | 20750 | 145 |
| 279 | 20230705 | 143400 | 9972709550 | 20750 | 20800 | 20800 | 20750 | 121 |
| 280 | 20230705 | 143300 | 9970192800 | 20800 | 20800 | 20800 | 20750 | 79 |
| 281 | 20230705 | 143200 | 9968550700 | 20750 | 20800 | 20800 | 20750 | 183 |
| 282 | 20230705 | 143100 | 9964746950 | 20800 | 20800 | 20800 | 20800 | 52 |
| 283 | 20230705 | 143000 | 9963665350 | 20800 | 20800 | 20800 | 20750 | 603 |
| 284 | 20230705 | 142900 | 9951150350 | 20800 | 20800 | 20800 | 20750 | 62 |
| 285 | 20230705 | 142800 | 9949861750 | 20800 | 20700 | 20800 | 20700 | 5816 |
| 286 | 20230705 | 142700 | 9829164900 | 20750 | 20750 | 20750 | 20700 | 12 |
| 287 | 20230705 | 142600 | 9828915950 | 20750 | 20750 | 20750 | 20700 | 211 |
| 288 | 20230705 | 142500 | 9824543100 | 20700 | 20700 | 20700 | 20700 | 100 |
| 289 | 20230705 | 142400 | 9822473100 | 20700 | 20700 | 20750 | 20700 | 231 |
| 290 | 20230705 | 142300 | 9817690150 | 20750 | 20750 | 20750 | 20700 | 304 |
| 291 | 20230705 | 142200 | 9811384350 | 20700 | 20750 | 20750 | 20700 | 757 |
| 292 | 20230705 | 142100 | 9795713950 | 20700 | 20700 | 20750 | 20700 | 1303 |
| 293 | 20230705 | 142000 | 9768740850 | 20700 | 20750 | 20750 | 20700 | 1482 |
| 294 | 20230705 | 141900 | 9738057350 | 20750 | 20750 | 20750 | 20700 | 444 |
| 295 | 20230705 | 141800 | 9728844600 | 20750 | 20700 | 20750 | 20700 | 362 |
| 296 | 20230705 | 141700 | 9721334100 | 20700 | 20750 | 20750 | 20700 | 565 |
| 297 | 20230705 | 141600 | 9709611500 | 20750 | 20700 | 20750 | 20700 | 139 |
| 298 | 20230705 | 141500 | 9706729550 | 20750 | 20750 | 20750 | 20700 | 563 |
| 299 | 20230705 | 141400 | 9695062300 | 20750 | 20700 | 20750 | 20700 | 1910 |
| 300 | 20230705 | 141300 | 9655435350 | 20700 | 20750 | 20750 | 20700 | 135 |
| 301 | 20230705 | 141200 | 9652636900 | 20700 | 20700 | 20750 | 20700 | 50 |
| 302 | 20230705 | 141100 | 9651601050 | 20700 | 20700 | 20750 | 20700 | 155 |
| 303 | 20230705 | 141000 | 9648391450 | 20700 | 20750 | 20750 | 20700 | 122 |
| 304 | 20230705 | 140900 | 9645860100 | 20750 | 20750 | 20750 | 20700 | 78 |
| 305 | 20230705 | 140800 | 9644244450 | 20750 | 20750 | 20750 | 20700 | 154 |
| 306 | 20230705 | 140700 | 9641055500 | 20750 | 20800 | 20800 | 20750 | 994 |
| 307 | 20230705 | 140600 | 9620429800 | 20800 | 20800 | 20800 | 20750 | 1096 |
| 308 | 20230705 | 140500 | 9597683750 | 20800 | 20800 | 20800 | 20800 | 33 |
| 309 | 20230705 | 140400 | 9596997350 | 20800 | 20750 | 20800 | 20750 | 61 |
| 310 | 20230705 | 140300 | 9595730300 | 20800 | 20750 | 20800 | 20700 | 933 |
| 311 | 20230705 | 140200 | 9576376050 | 20750 | 20800 | 20850 | 20700 | 1780 |
| 312 | 20230705 | 140100 | 9539387400 | 20850 | 20850 | 20850 | 20850 | 80 |
| 313 | 20230705 | 140000 | 9537719400 | 20850 | 20800 | 20850 | 20800 | 242 |
| 314 | 20230705 | 135900 | 9532675450 | 20800 | 20850 | 20850 | 20800 | 119 |
| 315 | 20230705 | 135800 | 9530199300 | 20850 | 20850 | 20850 | 20800 | 139 |
| 316 | 20230705 | 135700 | 9527304650 | 20850 | 20800 | 20850 | 20750 | 720 |
| 317 | 20230705 | 135600 | 9512329700 | 20750 | 20800 | 20800 | 20750 | 750 |
| 318 | 20230705 | 135500 | 9496763600 | 20800 | 20750 | 20800 | 20750 | 176 |
| 319 | 20230705 | 135400 | 9493111200 | 20750 | 20750 | 20750 | 20750 | 211 |
| 320 | 20230705 | 135300 | 9488732950 | 20800 | 20800 | 20800 | 20700 | 683 |
| 321 | 20230705 | 135200 | 9474581250 | 20800 | 20750 | 20800 | 20750 | 2150 |
| 322 | 20230705 | 135100 | 9429958900 | 20750 | 20800 | 20800 | 20750 | 877 |
| 323 | 20230705 | 135000 | 9411728550 | 20800 | 20800 | 20850 | 20750 | 869 |
| 324 | 20230705 | 134900 | 9393660800 | 20850 | 20800 | 20850 | 20800 | 556 |
| 325 | 20230705 | 134800 | 9382093350 | 20800 | 20800 | 20850 | 20800 | 799 |
| 326 | 20230705 | 134700 | 9365473100 | 20850 | 20850 | 20850 | 20850 | 16 |
| 327 | 20230705 | 134600 | 9365139500 | 20850 | 20850 | 20850 | 20800 | 114 |
| 328 | 20230705 | 134500 | 9362767900 | 20850 | 20800 | 20850 | 20800 | 165 |
| 329 | 20230705 | 134400 | 9359334600 | 20800 | 20850 | 20850 | 20800 | 201 |
| 330 | 20230705 | 134300 | 9355151750 | 20850 | 20850 | 20850 | 20800 | 328 |
| 331 | 20230705 | 134200 | 9348315700 | 20850 | 20850 | 20850 | 20800 | 327 |
| 332 | 20230705 | 134100 | 9341498750 | 20850 | 20800 | 20850 | 20800 | 2871 |
| 333 | 20230705 | 134000 | 9281777150 | 20850 | 20800 | 20850 | 20800 | 85 |
| 334 | 20230705 | 133900 | 9280006800 | 20800 | 20850 | 20850 | 20800 | 2865 |
| 335 | 20230705 | 133800 | 9220308700 | 20800 | 20850 | 20850 | 20800 | 62 |
| 336 | 20230705 | 133700 | 9219018050 | 20800 | 20800 | 20850 | 20800 | 617 |
| 337 | 20230705 | 133600 | 9206183900 | 20800 | 20850 | 20850 | 20800 | 596 |
| 338 | 20230705 | 133500 | 9193763550 | 20850 | 20800 | 20850 | 20800 | 589 |
| 339 | 20230705 | 133400 | 9181483000 | 20800 | 20850 | 20850 | 20800 | 85 |
| 340 | 20230705 | 133300 | 9179712500 | 20850 | 20850 | 20850 | 20850 | 123 |
| 341 | 20230705 | 133200 | 9177147950 | 20850 | 20850 | 20850 | 20800 | 59 |
| 342 | 20230705 | 133100 | 9175918300 | 20850 | 20800 | 20850 | 20800 | 108 |
| 343 | 20230705 | 133000 | 9173671000 | 20850 | 20850 | 20850 | 20850 | 340 |
| 344 | 20230705 | 132900 | 9166582000 | 20850 | 20800 | 20850 | 20800 | 1632 |
| 345 | 20230705 | 132800 | 9132630250 | 20850 | 20900 | 20900 | 20850 | 666 |
| 346 | 20230705 | 132700 | 9118742500 | 20850 | 20850 | 20900 | 20850 | 143 |
| 347 | 20230705 | 132600 | 9115760400 | 20850 | 20850 | 20900 | 20850 | 1032 |
| 348 | 20230705 | 132500 | 9094242850 | 20850 | 20900 | 20900 | 20850 | 1568 |
| 349 | 20230705 | 132400 | 9061546750 | 20850 | 20900 | 20900 | 20850 | 2526 |
| 350 | 20230705 | 132300 | 9008771400 | 20950 | 20950 | 20950 | 20950 | 8 |
| 351 | 20230705 | 132200 | 9008603800 | 20950 | 20950 | 20950 | 20900 | 198 |
| 352 | 20230705 | 132100 | 9004462750 | 20950 | 20950 | 20950 | 20950 | 18 |
| 353 | 20230705 | 132000 | 9004085650 | 20950 | 20950 | 20950 | 20900 | 437 |
| 354 | 20230705 | 131900 | 8994935300 | 20950 | 21000 | 21000 | 20950 | 1364 |
| 355 | 20230705 | 131800 | 8966357500 | 21000 | 20950 | 21000 | 20950 | 379 |
| 356 | 20230705 | 131700 | 8958417300 | 20950 | 20950 | 20950 | 20950 | 254 |
| 357 | 20230705 | 131600 | 8953096000 | 20900 | 20950 | 20950 | 20900 | 160 |
| 358 | 20230705 | 131500 | 8949749950 | 20950 | 20950 | 20950 | 20950 | 2176 |
| 359 | 20230705 | 131400 | 8904162750 | 20950 | 20900 | 20950 | 20900 | 116 |
| 360 | 20230705 | 131300 | 8901737200 | 20900 | 20900 | 20950 | 20900 | 168 |
| 361 | 20230705 | 131200 | 8898225600 | 20950 | 20900 | 20950 | 20900 | 358 |
| 362 | 20230705 | 131100 | 8890742850 | 20950 | 20950 | 20950 | 20950 | 20 |
| 363 | 20230705 | 131000 | 8890323850 | 20950 | 20900 | 20950 | 20900 | 47 |
| 364 | 20230705 | 130900 | 8889340350 | 20950 | 20900 | 20950 | 20900 | 60 |
| 365 | 20230705 | 130800 | 8888085850 | 20900 | 20900 | 20900 | 20900 | 95 |
| 366 | 20230705 | 130700 | 8886100350 | 20900 | 20950 | 20950 | 20900 | 114 |
| 367 | 20230705 | 130600 | 8883713050 | 20950 | 20900 | 20950 | 20900 | 15 |
| 368 | 20230705 | 130500 | 8883399100 | 20950 | 20900 | 20950 | 20900 | 94 |
| 369 | 20230705 | 130400 | 8881430800 | 20900 | 20950 | 20950 | 20900 | 325 |
| 370 | 20230705 | 130300 | 8874632850 | 20950 | 20950 | 20950 | 20850 | 1324 |
| 371 | 20230705 | 130200 | 8846974750 | 20900 | 20950 | 20950 | 20900 | 292 |
| 372 | 20230705 | 130100 | 8840871500 | 20950 | 20950 | 20950 | 20950 | 56 |
| 373 | 20230705 | 130000 | 8839698300 | 20950 | 20950 | 20950 | 20950 | 255 |
| 374 | 20230705 | 125900 | 8834356050 | 20950 | 20900 | 20950 | 20900 | 63 |
| 375 | 20230705 | 125800 | 8833037200 | 20900 | 20950 | 20950 | 20900 | 111 |
| 376 | 20230705 | 125700 | 8830712250 | 20950 | 20950 | 20950 | 20900 | 42 |
| 377 | 20230705 | 125600 | 8829833350 | 20900 | 20900 | 20900 | 20850 | 1040 |
| 378 | 20230705 | 125500 | 8808119400 | 20900 | 20850 | 20900 | 20850 | 11 |
| 379 | 20230705 | 125400 | 8807889600 | 20900 | 20900 | 20900 | 20850 | 702 |
| 380 | 20230705 | 125300 | 8793243400 | 20900 | 20900 | 20900 | 20850 | 140 |
| 381 | 20230705 | 125200 | 8790318400 | 20900 | 20900 | 20900 | 20900 | 230 |
| 382 | 20230705 | 125100 | 8785511400 | 20900 | 20900 | 20900 | 20850 | 164 |
| 383 | 20230705 | 125000 | 8782088800 | 20900 | 20900 | 20900 | 20850 | 41 |
| 384 | 20230705 | 124900 | 8781232900 | 20900 | 20900 | 20900 | 20850 | 192 |
| 385 | 20230705 | 124800 | 8777227550 | 20850 | 20850 | 20900 | 20850 | 322 |
| 386 | 20230705 | 124700 | 8770513350 | 20900 | 20850 | 20900 | 20850 | 82 |
| 387 | 20230705 | 124600 | 8768803050 | 20900 | 20900 | 20900 | 20850 | 623 |
| 388 | 20230705 | 124500 | 8755812400 | 20900 | 20850 | 20900 | 20850 | 1404 |
| 389 | 20230705 | 124400 | 8726529500 | 20900 | 20850 | 20900 | 20850 | 448 |
| 390 | 20230705 | 124300 | 8717187300 | 20900 | 20900 | 20900 | 20900 | 19 |
| 391 | 20230705 | 124200 | 8716790200 | 20850 | 20900 | 20900 | 20850 | 1308 |
| 392 | 20230705 | 124100 | 8689505100 | 20900 | 20850 | 20950 | 20850 | 1494 |
| 393 | 20230705 | 124000 | 8658309200 | 20850 | 20900 | 20900 | 20800 | 1294 |
| 394 | 20230705 | 123900 | 8631342900 | 20900 | 20900 | 20900 | 20850 | 348 |
| 395 | 20230705 | 123800 | 8624084750 | 20900 | 20900 | 20900 | 20850 | 185 |
| 396 | 20230705 | 123700 | 8620226250 | 20850 | 20900 | 20900 | 20850 | 12 |
| 397 | 20230705 | 123600 | 8619975650 | 20850 | 20900 | 20900 | 20850 | 332 |
| 398 | 20230705 | 123500 | 8613052250 | 20850 | 20950 | 20950 | 20850 | 135 |
| 399 | 20230705 | 123400 | 8610231850 | 20950 | 20850 | 20950 | 20850 | 704 |
| 400 | 20230705 | 123300 | 8595523500 | 20900 | 20900 | 20900 | 20900 | 14 |
| 401 | 20230705 | 123200 | 8595230900 | 20850 | 20900 | 20900 | 20850 | 1613 |
| 402 | 20230705 | 123100 | 8561599400 | 20900 | 20900 | 20900 | 20850 | 771 |
| 403 | 20230705 | 123000 | 8545515400 | 20900 | 20850 | 20900 | 20850 | 661 |
| 404 | 20230705 | 122900 | 8531729600 | 20900 | 20900 | 20900 | 20900 | 2656 |
| 405 | 20230705 | 122800 | 8476219200 | 20900 | 20900 | 20950 | 20900 | 145 |
| 406 | 20230705 | 122700 | 8473187950 | 20900 | 20950 | 21000 | 20900 | 5047 |
| 407 | 20230705 | 122600 | 8367557550 | 20950 | 21000 | 21000 | 20950 | 98 |
| 408 | 20230705 | 122500 | 8365501350 | 21000 | 21000 | 21000 | 20950 | 59 |
| 409 | 20230705 | 122400 | 8364264000 | 20950 | 20950 | 21000 | 20950 | 592 |
| 410 | 20230705 | 122300 | 8351860700 | 20950 | 21000 | 21000 | 20950 | 407 |
| 411 | 20230705 | 122200 | 8343333700 | 21000 | 21000 | 21000 | 21000 | 27 |
| 412 | 20230705 | 122100 | 8342766700 | 21000 | 21000 | 21000 | 20950 | 155 |
| 413 | 20230705 | 122000 | 8339512850 | 21000 | 21000 | 21000 | 20950 | 158 |
| 414 | 20230705 | 121900 | 8336195350 | 21000 | 21000 | 21000 | 20950 | 230 |
| 415 | 20230705 | 121800 | 8331371500 | 20950 | 20950 | 21000 | 20950 | 334 |
| 416 | 20230705 | 121700 | 8324373200 | 21000 | 21000 | 21000 | 20950 | 179 |
| 417 | 20230705 | 121600 | 8320620200 | 21000 | 20950 | 21000 | 20950 | 228 |
| 418 | 20230705 | 121500 | 8315838450 | 21000 | 21000 | 21000 | 20950 | 254 |
| 419 | 20230705 | 121400 | 8310505450 | 20950 | 21000 | 21000 | 20950 | 37 |
| 420 | 20230705 | 121300 | 8309729200 | 21000 | 21000 | 21000 | 20950 | 73 |
| 421 | 20230705 | 121200 | 8308198700 | 20950 | 20950 | 21000 | 20950 | 318 |
| 422 | 20230705 | 121100 | 8301535200 | 21000 | 21000 | 21000 | 21000 | 72 |
| 423 | 20230705 | 121000 | 8300023200 | 20950 | 20950 | 20950 | 20950 | 93 |
| 424 | 20230705 | 120900 | 8298074850 | 20950 | 21000 | 21000 | 20950 | 588 |
| 425 | 20230705 | 120800 | 8285731250 | 21050 | 21000 | 21050 | 21000 | 153 |
| 426 | 20230705 | 120700 | 8282516500 | 21000 | 21050 | 21050 | 21000 | 284 |
| 427 | 20230705 | 120600 | 8276552400 | 21000 | 21050 | 21050 | 21000 | 38 |
| 428 | 20230705 | 120500 | 8275753500 | 21000 | 21050 | 21050 | 21000 | 122 |
| 429 | 20230705 | 120400 | 8273190400 | 21050 | 21050 | 21050 | 21050 | 26 |
| 430 | 20230705 | 120300 | 8272643100 | 21050 | 21050 | 21050 | 21000 | 193 |
| 431 | 20230705 | 120200 | 8268581450 | 21050 | 21050 | 21050 | 21000 | 190 |
| 432 | 20230705 | 120100 | 8264583700 | 21050 | 21050 | 21050 | 21050 | 17 |
| 433 | 20230705 | 120000 | 8264225850 | 21000 | 21000 | 21000 | 20950 | 429 |
| 434 | 20230705 | 115900 | 8255217850 | 21000 | 21000 | 21000 | 21000 | 118 |
| 435 | 20230705 | 115800 | 8252739850 | 21000 | 21000 | 21000 | 21000 | 48 |
| 436 | 20230705 | 115700 | 8251731850 | 21000 | 21000 | 21000 | 20950 | 532 |
| 437 | 20230705 | 115600 | 8240560850 | 21000 | 21000 | 21000 | 20950 | 328 |
| 438 | 20230705 | 115500 | 8233688050 | 21000 | 21000 | 21050 | 20950 | 331 |
| 439 | 20230705 | 115400 | 8226737250 | 21050 | 21000 | 21050 | 21000 | 342 |
| 440 | 20230705 | 115300 | 8219554900 | 21000 | 21000 | 21050 | 20950 | 1508 |
| 441 | 20230705 | 115200 | 8187901650 | 20950 | 21000 | 21050 | 20950 | 2292 |
| 442 | 20230705 | 115100 | 8139838900 | 21050 | 21050 | 21050 | 21000 | 107 |
| 443 | 20230705 | 115000 | 8137590900 | 21000 | 21050 | 21050 | 21000 | 137 |
| 444 | 20230705 | 114900 | 8134711300 | 21050 | 21000 | 21050 | 21000 | 503 |
| 445 | 20230705 | 114800 | 8124143950 | 21050 | 21050 | 21050 | 21050 | 555 |
| 446 | 20230705 | 114700 | 8112461200 | 21050 | 21050 | 21050 | 21000 | 1811 |
| 447 | 20230705 | 114600 | 8074358950 | 21000 | 21000 | 21050 | 21000 | 834 |
| 448 | 20230705 | 114500 | 8056844550 | 21050 | 21000 | 21050 | 21000 | 101 |
| 449 | 20230705 | 114400 | 8054722500 | 21050 | 21050 | 21050 | 21000 | 100 |
| 450 | 20230705 | 114300 | 8052619000 | 21050 | 21000 | 21050 | 21000 | 191 |
| 451 | 20230705 | 114200 | 8048606850 | 21000 | 21050 | 21050 | 21000 | 248 |
| 452 | 20230705 | 114100 | 8043390750 | 21050 | 21050 | 21050 | 21050 | 137 |
| 453 | 20230705 | 114000 | 8040506900 | 21050 | 21100 | 21100 | 21000 | 2000 |
| 454 | 20230705 | 113900 | 7998441650 | 21100 | 21100 | 21100 | 21050 | 441 |
| 455 | 20230705 | 113800 | 7989150000 | 21100 | 21050 | 21100 | 21050 | 888 |
| 456 | 20230705 | 113700 | 7970420250 | 21050 | 21050 | 21100 | 21050 | 133 |
| 457 | 20230705 | 113600 | 7967620250 | 21050 | 21100 | 21100 | 21050 | 53 |
| 458 | 20230705 | 113500 | 7966502150 | 21100 | 21050 | 21100 | 21050 | 177 |
| 459 | 20230705 | 113400 | 7962775200 | 21100 | 21100 | 21100 | 21050 | 137 |
| 460 | 20230705 | 113300 | 7959885500 | 21050 | 21100 | 21100 | 21050 | 447 |
| 461 | 20230705 | 113200 | 7950458800 | 21100 | 21100 | 21100 | 21050 | 362 |
| 462 | 20230705 | 113100 | 7942822100 | 21050 | 21100 | 21100 | 21050 | 362 |
| 463 | 20230705 | 113000 | 7935201700 | 21100 | 21100 | 21100 | 21050 | 93 |
| 464 | 20230705 | 112900 | 7933240400 | 21100 | 21100 | 21100 | 21050 | 186 |
| 465 | 20230705 | 112800 | 7929316400 | 21100 | 21100 | 21100 | 21050 | 63 |
| 466 | 20230705 | 112700 | 7927988100 | 21050 | 21100 | 21100 | 21050 | 110 |
| 467 | 20230705 | 112600 | 7925672300 | 21100 | 21100 | 21100 | 21100 | 18 |
| 468 | 20230705 | 112500 | 7925292500 | 21100 | 21100 | 21100 | 21050 | 163 |
| 469 | 20230705 | 112400 | 7921859150 | 21150 | 21100 | 21150 | 21100 | 50 |
| 470 | 20230705 | 112300 | 7920803950 | 21150 | 21050 | 21150 | 21050 | 957 |
| 471 | 20230705 | 112200 | 7900620950 | 21100 | 21050 | 21100 | 21050 | 187 |
| 472 | 20230705 | 112100 | 7896679150 | 21050 | 21050 | 21050 | 21050 | 0 |
| 473 | 20230705 | 112000 | 7896679150 | 21050 | 21000 | 21050 | 21000 | 115 |
| 474 | 20230705 | 111900 | 7894259400 | 21100 | 21050 | 21100 | 21050 | 699 |
| 475 | 20230705 | 111800 | 7879544250 | 21000 | 21050 | 21050 | 21000 | 166 |
| 476 | 20230705 | 111700 | 7876057750 | 21050 | 21050 | 21050 | 21000 | 4777 |
| 477 | 20230705 | 111600 | 7775606350 | 21100 | 21100 | 21100 | 21100 | 2326 |
| 478 | 20230705 | 111500 | 7726527750 | 21050 | 21050 | 21100 | 21050 | 31 |
| 479 | 20230705 | 111400 | 7725874200 | 21050 | 21050 | 21050 | 21050 | 45 |
| 480 | 20230705 | 111300 | 7724926950 | 21050 | 21100 | 21100 | 21050 | 722 |
| 481 | 20230705 | 111200 | 7709719200 | 21100 | 21050 | 21100 | 21050 | 89 |
| 482 | 20230705 | 111100 | 7707844450 | 21100 | 21100 | 21100 | 21050 | 331 |
| 483 | 20230705 | 111000 | 7700864550 | 21100 | 21150 | 21150 | 21100 | 63 |
| 484 | 20230705 | 110900 | 7699534350 | 21150 | 21150 | 21150 | 21150 | 199 |
| 485 | 20230705 | 110800 | 7695325500 | 21150 | 21100 | 21150 | 21100 | 87 |
| 486 | 20230705 | 110700 | 7693487150 | 21150 | 21100 | 21150 | 21100 | 30 |
| 487 | 20230705 | 110600 | 7692853100 | 21100 | 21100 | 21150 | 21100 | 183 |
| 488 | 20230705 | 110500 | 7688988300 | 21100 | 21100 | 21150 | 21050 | 628 |
| 489 | 20230705 | 110400 | 7675762750 | 21050 | 21100 | 21100 | 21050 | 222 |
| 490 | 20230705 | 110300 | 7671078600 | 21100 | 21150 | 21150 | 21050 | 3966 |
| 491 | 20230705 | 110200 | 7587441350 | 21150 | 21100 | 21150 | 21050 | 1365 |
| 492 | 20230705 | 110100 | 7558650300 | 21100 | 21100 | 21150 | 21000 | 9113 |
| 493 | 20230705 | 110000 | 7366809350 | 21150 | 21150 | 21150 | 21150 | 374 |
| 494 | 20230705 | 105900 | 7358899250 | 21150 | 21150 | 21150 | 21100 | 354 |
| 495 | 20230705 | 105800 | 7351423200 | 21100 | 21150 | 21150 | 21100 | 499 |
| 496 | 20230705 | 105700 | 7340873200 | 21100 | 21100 | 21150 | 21100 | 147 |
| 497 | 20230705 | 105600 | 7337766600 | 21100 | 21200 | 21200 | 21100 | 64 |
| 498 | 20230705 | 105500 | 7336412100 | 21150 | 21200 | 21200 | 21150 | 844 |
| 499 | 20230705 | 105400 | 7318527400 | 21200 | 21100 | 21200 | 21100 | 914 |
| 500 | 20230705 | 105300 | 7299211700 | 21150 | 21200 | 21200 | 21100 | 1375 |
| 501 | 20230705 | 105200 | 7270163450 | 21200 | 21250 | 21250 | 21200 | 781 |
| 502 | 20230705 | 105100 | 7253601400 | 21250 | 21250 | 21250 | 21250 | 6 |
| 503 | 20230705 | 105000 | 7253473900 | 21200 | 21250 | 21250 | 21200 | 25 |
| 504 | 20230705 | 104900 | 7252943750 | 21250 | 21200 | 21250 | 21200 | 1836 |
| 505 | 20230705 | 104800 | 7214010350 | 21200 | 21150 | 21200 | 21150 | 130 |
| 506 | 20230705 | 104700 | 7211259850 | 21150 | 21150 | 21200 | 21150 | 870 |
| 507 | 20230705 | 104600 | 7192858450 | 21150 | 21150 | 21200 | 21150 | 724 |
| 508 | 20230705 | 104500 | 7177544950 | 21150 | 21100 | 21150 | 21100 | 208 |
| 509 | 20230705 | 104400 | 7173148250 | 21100 | 21100 | 21150 | 21100 | 793 |
| 510 | 20230705 | 104300 | 7156391350 | 21100 | 21200 | 21200 | 21100 | 1059 |
| 511 | 20230705 | 104200 | 7134017400 | 21200 | 21200 | 21250 | 21150 | 2972 |
| 512 | 20230705 | 104100 | 7071030700 | 21200 | 21300 | 21300 | 21200 | 3498 |
| 513 | 20230705 | 104000 | 6996604650 | 21300 | 21250 | 21300 | 21250 | 89 |
| 514 | 20230705 | 103900 | 6994713100 | 21250 | 21300 | 21300 | 21250 | 75 |
| 515 | 20230705 | 103800 | 6993118050 | 21300 | 21250 | 21300 | 21250 | 301 |
| 516 | 20230705 | 103700 | 6986721500 | 21250 | 21300 | 21300 | 21250 | 328 |
| 517 | 20230705 | 103600 | 6979749750 | 21350 | 21300 | 21350 | 21300 | 633 |
| 518 | 20230705 | 103500 | 6966266350 | 21300 | 21350 | 21350 | 21300 | 254 |
| 519 | 20230705 | 103400 | 6960854550 | 21350 | 21350 | 21350 | 21300 | 39 |
| 520 | 20230705 | 103300 | 6960022450 | 21350 | 21300 | 21350 | 21300 | 672 |
| 521 | 20230705 | 103200 | 6945681400 | 21300 | 21350 | 21350 | 21300 | 433 |
| 522 | 20230705 | 103100 | 6936452200 | 21350 | 21350 | 21350 | 21300 | 556 |
| 523 | 20230705 | 103000 | 6924583500 | 21350 | 21350 | 21350 | 21300 | 1640 |
| 524 | 20230705 | 102900 | 6889582600 | 21350 | 21300 | 21350 | 21300 | 3266 |
| 525 | 20230705 | 102800 | 6820015000 | 21300 | 21300 | 21300 | 21250 | 268 |
| 526 | 20230705 | 102700 | 6814306650 | 21300 | 21250 | 21300 | 21250 | 425 |
| 527 | 20230705 | 102600 | 6805269050 | 21250 | 21200 | 21250 | 21150 | 3971 |
| 528 | 20230705 | 102500 | 6720985150 | 21200 | 21250 | 21250 | 21200 | 323 |
| 529 | 20230705 | 102400 | 6714137200 | 21200 | 21200 | 21250 | 21200 | 1163 |
| 530 | 20230705 | 102300 | 6689476250 | 21200 | 21250 | 21250 | 21200 | 239 |
| 531 | 20230705 | 102200 | 6684402350 | 21250 | 21250 | 21250 | 21200 | 957 |
| 532 | 20230705 | 102100 | 6664112100 | 21250 | 21250 | 21300 | 21250 | 808 |
| 533 | 20230705 | 102000 | 6646940450 | 21250 | 21250 | 21300 | 21250 | 1201 |
| 534 | 20230705 | 101900 | 6621400250 | 21250 | 21300 | 21300 | 21250 | 232 |
| 535 | 20230705 | 101800 | 6616462450 | 21300 | 21300 | 21300 | 21250 | 1477 |
| 536 | 20230705 | 101700 | 6585003350 | 21300 | 21250 | 21300 | 21250 | 109 |
| 537 | 20230705 | 101600 | 6582683350 | 21300 | 21250 | 21300 | 21250 | 853 |
| 538 | 20230705 | 101500 | 6564530550 | 21250 | 21250 | 21300 | 21250 | 560 |
| 539 | 20230705 | 101400 | 6552614050 | 21300 | 21300 | 21300 | 21250 | 401 |
| 540 | 20230705 | 101300 | 6544077950 | 21300 | 21300 | 21300 | 21250 | 1017 |
| 541 | 20230705 | 101200 | 6522431350 | 21300 | 21300 | 21300 | 21250 | 169 |
| 542 | 20230705 | 101100 | 6518833100 | 21250 | 21300 | 21300 | 21250 | 815 |
| 543 | 20230705 | 101000 | 6501492650 | 21300 | 21250 | 21350 | 21250 | 1099 |
| 544 | 20230705 | 100900 | 6478084650 | 21300 | 21200 | 21300 | 21200 | 1399 |
| 545 | 20230705 | 100800 | 6448295500 | 21250 | 21250 | 21250 | 21200 | 1019 |
| 546 | 20230705 | 100700 | 6426647800 | 21250 | 21250 | 21300 | 21200 | 898 |
| 547 | 20230705 | 100600 | 6407581450 | 21250 | 21300 | 21300 | 21250 | 637 |
| 548 | 20230705 | 100500 | 6394039750 | 21300 | 21300 | 21350 | 21250 | 1848 |
| 549 | 20230705 | 100400 | 6354706500 | 21300 | 21250 | 21350 | 21250 | 199 |
| 550 | 20230705 | 100300 | 6350464250 | 21300 | 21350 | 21350 | 21300 | 4374 |
| 551 | 20230705 | 100200 | 6257172350 | 21350 | 21300 | 21350 | 21200 | 1712 |
| 552 | 20230705 | 100100 | 6220763950 | 21300 | 21200 | 21350 | 21200 | 2625 |
| 553 | 20230705 | 100000 | 6164964450 | 21200 | 21100 | 21200 | 21100 | 539 |
| 554 | 20230705 | 095900 | 6153564250 | 21100 | 21000 | 21150 | 21000 | 2105 |
| 555 | 20230705 | 095800 | 6109225550 | 21050 | 20950 | 21050 | 20950 | 1286 |
| 556 | 20230705 | 095700 | 6082229400 | 20950 | 20950 | 21000 | 20950 | 1040 |
| 557 | 20230705 | 095600 | 6060416800 | 21000 | 21000 | 21050 | 21000 | 1428 |
| 558 | 20230705 | 095500 | 6030420550 | 21000 | 21000 | 21050 | 21000 | 4366 |
| 559 | 20230705 | 095400 | 5938724700 | 21000 | 21100 | 21100 | 21000 | 1185 |
| 560 | 20230705 | 095300 | 5913779600 | 21100 | 21000 | 21100 | 21000 | 852 |
| 561 | 20230705 | 095200 | 5895840200 | 21050 | 21000 | 21050 | 21000 | 1468 |
| 562 | 20230705 | 095100 | 5864970150 | 21000 | 21000 | 21050 | 21000 | 3483 |
| 563 | 20230705 | 095000 | 5791765500 | 20950 | 20950 | 21000 | 20950 | 579 |
| 564 | 20230705 | 094900 | 5779629250 | 20950 | 20950 | 21000 | 20900 | 1900 |
| 565 | 20230705 | 094800 | 5739836250 | 20900 | 20850 | 20950 | 20850 | 2357 |
| 566 | 20230705 | 094700 | 5690561600 | 20850 | 20850 | 20950 | 20850 | 2386 |
| 567 | 20230705 | 094600 | 5640707350 | 20900 | 20900 | 20950 | 20850 | 2831 |
| 568 | 20230705 | 094500 | 5581597050 | 20950 | 21000 | 21000 | 20900 | 3207 |
| 569 | 20230705 | 094400 | 5514410400 | 21000 | 20900 | 21050 | 20900 | 5000 |
| 570 | 20230705 | 094300 | 5409612800 | 20850 | 20950 | 21000 | 20800 | 6512 |
| 571 | 20230705 | 094200 | 5273490550 | 20950 | 20950 | 21000 | 20950 | 3278 |
| 572 | 20230705 | 094100 | 5204800100 | 20950 | 21050 | 21050 | 20950 | 5069 |
| 573 | 20230705 | 094000 | 5098300450 | 21100 | 21050 | 21100 | 21000 | 6478 |
| 574 | 20230705 | 093900 | 4962015600 | 21050 | 21150 | 21150 | 21050 | 4690 |
| 575 | 20230705 | 093800 | 4862994800 | 21150 | 21200 | 21250 | 21150 | 2548 |
| 576 | 20230705 | 093700 | 4809028300 | 21200 | 21200 | 21300 | 21200 | 2349 |
| 577 | 20230705 | 093600 | 4759123300 | 21200 | 21250 | 21300 | 21200 | 2444 |
| 578 | 20230705 | 093500 | 4707208250 | 21200 | 21250 | 21250 | 21150 | 3911 |
| 579 | 20230705 | 093400 | 4624339700 | 21250 | 21300 | 21300 | 21200 | 7615 |
| 580 | 20230705 | 093300 | 4462785600 | 21300 | 21300 | 21350 | 21250 | 3859 |
| 581 | 20230705 | 093200 | 4380698000 | 21300 | 21450 | 21450 | 21300 | 4581 |
| 582 | 20230705 | 093100 | 4282942650 | 21450 | 21400 | 21450 | 21400 | 2279 |
| 583 | 20230705 | 093000 | 4234164550 | 21400 | 21450 | 21450 | 21400 | 714 |
| 584 | 20230705 | 092900 | 4218855150 | 21450 | 21450 | 21450 | 21350 | 5202 |
| 585 | 20230705 | 092800 | 4107528150 | 21450 | 21450 | 21450 | 21350 | 3260 |
| 586 | 20230705 | 092700 | 4037711500 | 21450 | 21400 | 21500 | 21400 | 2933 |
| 587 | 20230705 | 092600 | 3974760350 | 21400 | 21450 | 21450 | 21400 | 7393 |
| 588 | 20230705 | 092500 | 3816423600 | 21450 | 21600 | 21600 | 21400 | 14928 |
| 589 | 20230705 | 092400 | 3495774450 | 21550 | 21550 | 21600 | 21500 | 8799 |
| 590 | 20230705 | 092300 | 3306025750 | 21600 | 21550 | 21600 | 21450 | 10577 |
| 591 | 20230705 | 092200 | 3078216100 | 21550 | 21500 | 21600 | 21500 | 4336 |
| 592 | 20230705 | 092100 | 2984814500 | 21500 | 21450 | 21500 | 21450 | 4210 |
| 593 | 20230705 | 092000 | 2894415300 | 21500 | 21500 | 21600 | 21500 | 6046 |
| 594 | 20230705 | 091900 | 2764196000 | 21500 | 21550 | 21550 | 21450 | 3701 |
| 595 | 20230705 | 091800 | 2684605850 | 21550 | 21600 | 21600 | 21550 | 6312 |
| 596 | 20230705 | 091700 | 2548453750 | 21500 | 21300 | 21600 | 21300 | 9581 |
| 597 | 20230705 | 091600 | 2342504200 | 21350 | 21350 | 21400 | 21300 | 1986 |
| 598 | 20230705 | 091500 | 2300075200 | 21350 | 21250 | 21350 | 21200 | 3490 |
| 599 | 20230705 | 091400 | 2225833300 | 21200 | 21200 | 21250 | 21200 | 1095 |
| 600 | 20230705 | 091300 | 2202582200 | 21250 | 21300 | 21300 | 21250 | 5155 |
| 601 | 20230705 | 091200 | 2092985600 | 21250 | 21250 | 21300 | 21250 | 2517 |
| 602 | 20230705 | 091100 | 2039381400 | 21300 | 21400 | 21400 | 21250 | 2470 |
| 603 | 20230705 | 091000 | 1986812450 | 21350 | 21400 | 21500 | 21350 | 6188 |
| 604 | 20230705 | 090900 | 1854402150 | 21450 | 21450 | 21550 | 21400 | 5590 |
| 605 | 20230705 | 090800 | 1734394050 | 21450 | 21450 | 21500 | 21400 | 1341 |
| 606 | 20230705 | 090700 | 1705650500 | 21450 | 21400 | 21450 | 21350 | 4140 |
| 607 | 20230705 | 090600 | 1617026400 | 21400 | 21300 | 21400 | 21300 | 3647 |
| 608 | 20230705 | 090500 | 1539039700 | 21300 | 21250 | 21350 | 21200 | 6830 |
| 609 | 20230705 | 090400 | 1393973150 | 21250 | 21400 | 21400 | 21250 | 9039 |
| 610 | 20230705 | 090300 | 1201421700 | 21400 | 21600 | 21600 | 21350 | 16976 |
| 611 | 20230705 | 090200 | 836212900 | 21600 | 21550 | 21600 | 21450 | 10000 |
| 612 | 20230705 | 090100 | 620847900 | 21500 | 21450 | 21550 | 21350 | 11646 |
| 613 | 20230705 | 090000 | 370934700 | 21400 | 21450 | 21500 | 21300 | 17311 |