33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 11258 |
| 3 | 20230712 | 190100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20230712 | 190000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20230712 | 185900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20230712 | 185800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20230712 | 185700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20230712 | 185600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20230712 | 185500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20230712 | 185400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20230712 | 185300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20230712 | 185200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20230712 | 185100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20230712 | 185000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20230712 | 184900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20230712 | 184800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20230712 | 184700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20230712 | 184600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20230712 | 184500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20230712 | 184400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20230712 | 184300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20230712 | 184200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20230712 | 184100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20230712 | 184000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20230712 | 183900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20230712 | 183800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20230712 | 183700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20230712 | 183600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20230712 | 183500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20230712 | 183400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20230712 | 183300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20230712 | 183200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 11258 |
| 33 | 20230712 | 183100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20230712 | 183000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20230712 | 182900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20230712 | 182800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20230712 | 182700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20230712 | 182600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20230712 | 182500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20230712 | 182400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20230712 | 182300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20230712 | 182200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20230712 | 182100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20230712 | 182000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20230712 | 181900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20230712 | 181800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20230712 | 181700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20230712 | 181600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20230712 | 181500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20230712 | 181400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20230712 | 181300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20230712 | 181200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20230712 | 181100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20230712 | 181000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20230712 | 180900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20230712 | 180800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20230712 | 180700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20230712 | 180600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20230712 | 180500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20230712 | 180400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20230712 | 180300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20230712 | 180200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 11258 |
| 63 | 20230712 | 180100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20230712 | 180000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20230712 | 175900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20230712 | 175800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20230712 | 175700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20230712 | 175600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20230712 | 175500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20230712 | 175400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20230712 | 175300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20230712 | 175200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20230712 | 175100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20230712 | 175000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20230712 | 174900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20230712 | 174800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20230712 | 174700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20230712 | 174600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20230712 | 174500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20230712 | 174400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20230712 | 174300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20230712 | 174200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20230712 | 174100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20230712 | 174000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20230712 | 173900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20230712 | 173800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20230712 | 173700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20230712 | 173600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20230712 | 173500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20230712 | 173400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20230712 | 173300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20230712 | 173200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 11258 |
| 93 | 20230712 | 173100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20230712 | 173000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20230712 | 172900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20230712 | 172800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20230712 | 172700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20230712 | 172600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20230712 | 172500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20230712 | 172400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20230712 | 172300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20230712 | 172200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20230712 | 172100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20230712 | 172000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20230712 | 171900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20230712 | 171800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20230712 | 171700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20230712 | 171600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20230712 | 171500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20230712 | 171400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20230712 | 171300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20230712 | 171200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20230712 | 171100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20230712 | 171000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20230712 | 170900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20230712 | 170800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20230712 | 170700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20230712 | 170600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20230712 | 170500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20230712 | 170400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20230712 | 170300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20230712 | 170200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 11258 |
| 123 | 20230712 | 170100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20230712 | 170000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20230712 | 165900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20230712 | 165800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20230712 | 165700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20230712 | 165600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20230712 | 165500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20230712 | 165400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20230712 | 165300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20230712 | 165200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20230712 | 165100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20230712 | 165000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20230712 | 164900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20230712 | 164800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20230712 | 164700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20230712 | 164600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20230712 | 164500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20230712 | 164400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20230712 | 164300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20230712 | 164200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20230712 | 164100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20230712 | 164000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20230712 | 163900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20230712 | 163800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20230712 | 163700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20230712 | 163600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20230712 | 163500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20230712 | 163400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20230712 | 163300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20230712 | 163200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 11258 |
| 153 | 20230712 | 163100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20230712 | 163000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20230712 | 162900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20230712 | 162800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20230712 | 162700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20230712 | 162600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20230712 | 162500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20230712 | 162400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20230712 | 162300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20230712 | 162200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20230712 | 162100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20230712 | 162000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20230712 | 161900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20230712 | 161800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20230712 | 161700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20230712 | 161600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20230712 | 161500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20230712 | 161400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20230712 | 161300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20230712 | 161200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20230712 | 161100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20230712 | 161000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20230712 | 160900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20230712 | 160800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20230712 | 160700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20230712 | 160600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20230712 | 160500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20230712 | 160400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20230712 | 160300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20230712 | 160200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 11258 |
| 183 | 20230712 | 160100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20230712 | 160000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20230712 | 155900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20230712 | 155800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20230712 | 155700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20230712 | 155600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20230712 | 155500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20230712 | 155400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20230712 | 155300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20230712 | 155200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20230712 | 155100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20230712 | 155000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20230712 | 154900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20230712 | 154800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20230712 | 154700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20230712 | 154600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20230712 | 154500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20230712 | 154400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20230712 | 154300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20230712 | 154200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20230712 | 154100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20230712 | 154000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20230712 | 153900 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20230712 | 153800 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20230712 | 153700 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20230712 | 153600 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20230712 | 153500 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20230712 | 153400 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20230712 | 153300 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20230712 | 153200 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 11258 |
| 213 | 20230712 | 153100 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20230712 | 153000 | 21793061550 | 21200 | 21200 | 21200 | 21200 | 11258 |
| 215 | 20230712 | 152900 | 21554391950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20230712 | 152800 | 21554391950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20230712 | 152700 | 21554391950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20230712 | 152600 | 21554391950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20230712 | 152500 | 21554391950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20230712 | 152400 | 21554391950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20230712 | 152300 | 21554391950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20230712 | 152200 | 21554391950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20230712 | 152100 | 21554391950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20230712 | 152000 | 21554391950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20230712 | 151900 | 21554391950 | 21200 | 21100 | 21200 | 21100 | 913 |
| 226 | 20230712 | 151800 | 21535070500 | 21100 | 21150 | 21200 | 21100 | 1732 |
| 227 | 20230712 | 151700 | 21498486500 | 21150 | 21150 | 21200 | 21100 | 2914 |
| 228 | 20230712 | 151600 | 21436981500 | 21150 | 21200 | 21250 | 21100 | 2402 |
| 229 | 20230712 | 151500 | 21386180800 | 21200 | 21250 | 21350 | 21200 | 5324 |
| 230 | 20230712 | 151400 | 21272927300 | 21250 | 21100 | 21250 | 21100 | 4147 |
| 231 | 20230712 | 151300 | 21185130000 | 21150 | 21050 | 21150 | 21050 | 2441 |
| 232 | 20230712 | 151200 | 21133625400 | 21100 | 21050 | 21100 | 21050 | 1707 |
| 233 | 20230712 | 151100 | 21097643700 | 21050 | 21050 | 21100 | 21000 | 1830 |
| 234 | 20230712 | 151000 | 21059111250 | 21050 | 21000 | 21050 | 20950 | 623 |
| 235 | 20230712 | 150900 | 21046012250 | 21000 | 21000 | 21000 | 20950 | 1480 |
| 236 | 20230712 | 150800 | 21014935950 | 21000 | 21000 | 21000 | 20950 | 601 |
| 237 | 20230712 | 150700 | 21002327750 | 21000 | 21050 | 21050 | 20950 | 2394 |
| 238 | 20230712 | 150600 | 20952112550 | 20950 | 21050 | 21050 | 20950 | 3390 |
| 239 | 20230712 | 150500 | 20880906300 | 21050 | 21000 | 21050 | 20950 | 2202 |
| 240 | 20230712 | 150400 | 20834595100 | 21000 | 20950 | 21000 | 20950 | 792 |
| 241 | 20230712 | 150300 | 20817980000 | 20950 | 20900 | 21000 | 20900 | 1543 |
| 242 | 20230712 | 150200 | 20785654700 | 20900 | 20900 | 20950 | 20900 | 336 |
| 243 | 20230712 | 150100 | 20778622350 | 20950 | 20950 | 20950 | 20900 | 277 |
| 244 | 20230712 | 150000 | 20772829050 | 20950 | 20950 | 21000 | 20900 | 923 |
| 245 | 20230712 | 145900 | 20753522850 | 20950 | 20950 | 20950 | 20900 | 1034 |
| 246 | 20230712 | 145800 | 20731898600 | 20950 | 20950 | 21000 | 20900 | 1341 |
| 247 | 20230712 | 145700 | 20703841500 | 20950 | 21000 | 21000 | 20900 | 1055 |
| 248 | 20230712 | 145600 | 20681738950 | 21000 | 20950 | 21050 | 20900 | 1610 |
| 249 | 20230712 | 145500 | 20647938950 | 20900 | 20950 | 21050 | 20900 | 458 |
| 250 | 20230712 | 145400 | 20638336050 | 20900 | 20950 | 21050 | 20850 | 2801 |
| 251 | 20230712 | 145300 | 20579679000 | 20950 | 20850 | 20950 | 20850 | 1209 |
| 252 | 20230712 | 145200 | 20554432000 | 20900 | 20900 | 20900 | 20850 | 1150 |
| 253 | 20230712 | 145100 | 20530425050 | 20850 | 20900 | 20900 | 20800 | 1243 |
| 254 | 20230712 | 145000 | 20504520800 | 20900 | 20850 | 20900 | 20800 | 202 |
| 255 | 20230712 | 144900 | 20500314600 | 20900 | 20900 | 20900 | 20850 | 1982 |
| 256 | 20230712 | 144800 | 20458968700 | 20950 | 20900 | 20950 | 20850 | 1312 |
| 257 | 20230712 | 144700 | 20431556050 | 20850 | 20850 | 20900 | 20850 | 376 |
| 258 | 20230712 | 144600 | 20423715450 | 20850 | 20900 | 20950 | 20850 | 1804 |
| 259 | 20230712 | 144500 | 20386066050 | 20900 | 20950 | 20950 | 20850 | 1609 |
| 260 | 20230712 | 144400 | 20352440150 | 20950 | 20900 | 20950 | 20900 | 1169 |
| 261 | 20230712 | 144300 | 20328006400 | 20900 | 20950 | 21000 | 20900 | 817 |
| 262 | 20230712 | 144200 | 20310908800 | 20950 | 20950 | 21000 | 20900 | 1293 |
| 263 | 20230712 | 144100 | 20283832850 | 20950 | 20900 | 20950 | 20850 | 876 |
| 264 | 20230712 | 144000 | 20265534400 | 20900 | 20950 | 21000 | 20900 | 956 |
| 265 | 20230712 | 143900 | 20245502750 | 20950 | 20950 | 21000 | 20900 | 948 |
| 266 | 20230712 | 143800 | 20225651300 | 20950 | 20950 | 20950 | 20850 | 703 |
| 267 | 20230712 | 143700 | 20210957050 | 20950 | 20950 | 20950 | 20900 | 622 |
| 268 | 20230712 | 143600 | 20197937100 | 20900 | 20850 | 20950 | 20850 | 1549 |
| 269 | 20230712 | 143500 | 20165549800 | 20900 | 20900 | 20950 | 20850 | 1121 |
| 270 | 20230712 | 143400 | 20142149850 | 20900 | 20900 | 20950 | 20850 | 721 |
| 271 | 20230712 | 143300 | 20127084050 | 20900 | 20850 | 20950 | 20850 | 986 |
| 272 | 20230712 | 143200 | 20106464500 | 20900 | 20850 | 20950 | 20850 | 785 |
| 273 | 20230712 | 143100 | 20090051500 | 20850 | 20950 | 20950 | 20850 | 353 |
| 274 | 20230712 | 143000 | 20082677450 | 20950 | 20950 | 20950 | 20850 | 2105 |
| 275 | 20230712 | 142900 | 20038684150 | 20900 | 20950 | 20950 | 20900 | 3174 |
| 276 | 20230712 | 142800 | 19972338400 | 20950 | 20950 | 20950 | 20900 | 745 |
| 277 | 20230712 | 142700 | 19956765000 | 20950 | 21000 | 21050 | 20900 | 2657 |
| 278 | 20230712 | 142600 | 19900993600 | 20950 | 20900 | 21000 | 20900 | 334 |
| 279 | 20230712 | 142500 | 19894000900 | 20950 | 20950 | 20950 | 20900 | 959 |
| 280 | 20230712 | 142400 | 19873917850 | 20950 | 20950 | 20950 | 20900 | 576 |
| 281 | 20230712 | 142300 | 19861871750 | 20950 | 20950 | 20950 | 20900 | 1262 |
| 282 | 20230712 | 142200 | 19835442900 | 20950 | 20900 | 21000 | 20900 | 2887 |
| 283 | 20230712 | 142100 | 19775029900 | 20900 | 20850 | 20950 | 20850 | 1196 |
| 284 | 20230712 | 142000 | 19750035050 | 20850 | 20900 | 20900 | 20850 | 565 |
| 285 | 20230712 | 141900 | 19738237850 | 20850 | 20850 | 20900 | 20800 | 961 |
| 286 | 20230712 | 141800 | 19718194500 | 20850 | 20800 | 20850 | 20750 | 1903 |
| 287 | 20230712 | 141700 | 19678595750 | 20800 | 20800 | 20850 | 20800 | 520 |
| 288 | 20230712 | 141600 | 19667766450 | 20850 | 20800 | 20850 | 20800 | 939 |
| 289 | 20230712 | 141500 | 19648217900 | 20800 | 20800 | 20900 | 20800 | 1833 |
| 290 | 20230712 | 141400 | 19610027400 | 20800 | 20850 | 20850 | 20800 | 489 |
| 291 | 20230712 | 141300 | 19599855650 | 20800 | 20800 | 20850 | 20750 | 1427 |
| 292 | 20230712 | 141200 | 19570177900 | 20750 | 20750 | 20850 | 20700 | 3938 |
| 293 | 20230712 | 141100 | 19488465950 | 20800 | 20800 | 20900 | 20750 | 1092 |
| 294 | 20230712 | 141000 | 19465768300 | 20700 | 20800 | 20800 | 20700 | 897 |
| 295 | 20230712 | 140900 | 19447162500 | 20750 | 20800 | 20800 | 20700 | 1924 |
| 296 | 20230712 | 140800 | 19407241850 | 20800 | 20800 | 20800 | 20750 | 1000 |
| 297 | 20230712 | 140700 | 19386480600 | 20800 | 20800 | 20850 | 20750 | 1227 |
| 298 | 20230712 | 140600 | 19361005550 | 20750 | 20900 | 20900 | 20750 | 2377 |
| 299 | 20230712 | 140500 | 19311557400 | 20850 | 20850 | 20900 | 20800 | 655 |
| 300 | 20230712 | 140400 | 19297901550 | 20800 | 20800 | 20900 | 20800 | 351 |
| 301 | 20230712 | 140300 | 19290590350 | 20800 | 20900 | 20900 | 20800 | 779 |
| 302 | 20230712 | 140200 | 19274340750 | 20850 | 20850 | 20950 | 20850 | 987 |
| 303 | 20230712 | 140100 | 19253737700 | 20850 | 20900 | 20900 | 20850 | 420 |
| 304 | 20230712 | 140000 | 19244974700 | 20900 | 20900 | 20950 | 20850 | 654 |
| 305 | 20230712 | 135900 | 19231308350 | 20900 | 20900 | 20900 | 20850 | 1299 |
| 306 | 20230712 | 135800 | 19204200550 | 20850 | 20850 | 20950 | 20850 | 938 |
| 307 | 20230712 | 135700 | 19184607350 | 20850 | 20900 | 20950 | 20800 | 718 |
| 308 | 20230712 | 135600 | 19169617050 | 20950 | 20850 | 21000 | 20850 | 416 |
| 309 | 20230712 | 135500 | 19160909500 | 20900 | 20900 | 21000 | 20850 | 1499 |
| 310 | 20230712 | 135400 | 19129605350 | 20900 | 20900 | 21000 | 20850 | 1611 |
| 311 | 20230712 | 135300 | 19095892700 | 20950 | 20900 | 20950 | 20800 | 628 |
| 312 | 20230712 | 135200 | 19082772950 | 20800 | 20950 | 20950 | 20800 | 11423 |
| 313 | 20230712 | 135100 | 18844715150 | 20900 | 20950 | 20950 | 20900 | 778 |
| 314 | 20230712 | 135000 | 18828434950 | 20900 | 21000 | 21000 | 20900 | 728 |
| 315 | 20230712 | 134900 | 18813199050 | 21000 | 21000 | 21000 | 20950 | 1160 |
| 316 | 20230712 | 134800 | 18788875450 | 20950 | 20950 | 21050 | 20900 | 676 |
| 317 | 20230712 | 134700 | 18774686650 | 21000 | 21050 | 21050 | 20900 | 2653 |
| 318 | 20230712 | 134600 | 18719068650 | 21050 | 21050 | 21050 | 20950 | 1499 |
| 319 | 20230712 | 134500 | 18687627850 | 21000 | 21000 | 21000 | 20950 | 683 |
| 320 | 20230712 | 134400 | 18673294600 | 20950 | 20950 | 21000 | 20950 | 809 |
| 321 | 20230712 | 134300 | 18656343700 | 20950 | 20950 | 21000 | 20900 | 2556 |
| 322 | 20230712 | 134200 | 18602785500 | 20900 | 20900 | 20950 | 20900 | 2229 |
| 323 | 20230712 | 134100 | 18556192850 | 20950 | 20900 | 20950 | 20900 | 1525 |
| 324 | 20230712 | 134000 | 18524310650 | 20900 | 21000 | 21050 | 20900 | 8712 |
| 325 | 20230712 | 133900 | 18341802650 | 21050 | 21050 | 21100 | 21000 | 2963 |
| 326 | 20230712 | 133800 | 18279436600 | 21050 | 21050 | 21100 | 21050 | 927 |
| 327 | 20230712 | 133700 | 18259915150 | 21100 | 21100 | 21150 | 21050 | 897 |
| 328 | 20230712 | 133600 | 18240998600 | 21100 | 21150 | 21200 | 21100 | 487 |
| 329 | 20230712 | 133500 | 18230705400 | 21150 | 21100 | 21150 | 21100 | 697 |
| 330 | 20230712 | 133400 | 18215991800 | 21100 | 21150 | 21150 | 21100 | 214 |
| 331 | 20230712 | 133300 | 18211474650 | 21100 | 21150 | 21200 | 21100 | 1347 |
| 332 | 20230712 | 133200 | 18183034200 | 21150 | 21150 | 21200 | 21150 | 152 |
| 333 | 20230712 | 133100 | 18179818500 | 21150 | 21100 | 21150 | 21100 | 463 |
| 334 | 20230712 | 133000 | 18170033950 | 21150 | 21150 | 21150 | 21100 | 612 |
| 335 | 20230712 | 132900 | 18157109550 | 21200 | 21150 | 21200 | 21100 | 340 |
| 336 | 20230712 | 132800 | 18149910650 | 21100 | 21150 | 21200 | 21050 | 1009 |
| 337 | 20230712 | 132700 | 18128621350 | 21150 | 21100 | 21200 | 21050 | 771 |
| 338 | 20230712 | 132600 | 18112340100 | 21150 | 21150 | 21200 | 21100 | 353 |
| 339 | 20230712 | 132500 | 18104879350 | 21150 | 21150 | 21150 | 21100 | 357 |
| 340 | 20230712 | 132400 | 18097337300 | 21100 | 21150 | 21200 | 21100 | 790 |
| 341 | 20230712 | 132300 | 18080629700 | 21200 | 21100 | 21200 | 21100 | 479 |
| 342 | 20230712 | 132200 | 18070505450 | 21100 | 21200 | 21200 | 21050 | 792 |
| 343 | 20230712 | 132100 | 18053758650 | 21150 | 21050 | 21150 | 21050 | 1127 |
| 344 | 20230712 | 132000 | 18029962400 | 21050 | 21100 | 21100 | 21050 | 677 |
| 345 | 20230712 | 131900 | 18015700400 | 21100 | 21050 | 21150 | 21050 | 1087 |
| 346 | 20230712 | 131800 | 17992779750 | 21100 | 21100 | 21150 | 21050 | 1143 |
| 347 | 20230712 | 131700 | 17968697300 | 21000 | 21100 | 21100 | 21000 | 5690 |
| 348 | 20230712 | 131600 | 17848919100 | 21100 | 21150 | 21150 | 21050 | 3223 |
| 349 | 20230712 | 131500 | 17780982650 | 21100 | 21100 | 21150 | 21050 | 2163 |
| 350 | 20230712 | 131400 | 17735355150 | 21050 | 21250 | 21250 | 21050 | 6139 |
| 351 | 20230712 | 131300 | 17605541750 | 21300 | 21250 | 21300 | 21200 | 2343 |
| 352 | 20230712 | 131200 | 17555757300 | 21200 | 21150 | 21250 | 21150 | 517 |
| 353 | 20230712 | 131100 | 17544792050 | 21200 | 21200 | 21200 | 21150 | 1028 |
| 354 | 20230712 | 131000 | 17523024900 | 21150 | 21200 | 21200 | 21150 | 654 |
| 355 | 20230712 | 130900 | 17509178500 | 21150 | 21150 | 21200 | 21100 | 577 |
| 356 | 20230712 | 130800 | 17496981550 | 21200 | 21200 | 21200 | 21100 | 987 |
| 357 | 20230712 | 130700 | 17476107300 | 21200 | 21150 | 21200 | 21150 | 265 |
| 358 | 20230712 | 130600 | 17470501900 | 21200 | 21150 | 21200 | 21150 | 462 |
| 359 | 20230712 | 130500 | 17460717850 | 21150 | 21150 | 21200 | 21150 | 770 |
| 360 | 20230712 | 130400 | 17444422450 | 21150 | 21150 | 21200 | 21100 | 1283 |
| 361 | 20230712 | 130300 | 17417281000 | 21150 | 21150 | 21200 | 21050 | 2136 |
| 362 | 20230712 | 130200 | 17372213850 | 21150 | 21100 | 21150 | 21050 | 2757 |
| 363 | 20230712 | 130100 | 17314080800 | 21100 | 21150 | 21200 | 21100 | 1248 |
| 364 | 20230712 | 130000 | 17287711450 | 21150 | 21150 | 21200 | 21150 | 2388 |
| 365 | 20230712 | 125900 | 17237199350 | 21150 | 21150 | 21200 | 21100 | 2771 |
| 366 | 20230712 | 125800 | 17178680500 | 21150 | 21150 | 21150 | 21100 | 2066 |
| 367 | 20230712 | 125700 | 17135078800 | 21100 | 21200 | 21200 | 21100 | 4258 |
| 368 | 20230712 | 125600 | 17045128500 | 21150 | 21200 | 21200 | 21150 | 2399 |
| 369 | 20230712 | 125500 | 16994360300 | 21200 | 21200 | 21250 | 21150 | 1190 |
| 370 | 20230712 | 125400 | 16969132650 | 21200 | 21250 | 21250 | 21200 | 1832 |
| 371 | 20230712 | 125300 | 16930273450 | 21200 | 21250 | 21300 | 21200 | 1682 |
| 372 | 20230712 | 125200 | 16894524450 | 21250 | 21250 | 21250 | 21200 | 1181 |
| 373 | 20230712 | 125100 | 16869453900 | 21250 | 21300 | 21350 | 21200 | 2140 |
| 374 | 20230712 | 125000 | 16823907050 | 21250 | 21250 | 21250 | 21200 | 688 |
| 375 | 20230712 | 124900 | 16809297650 | 21250 | 21200 | 21300 | 21200 | 500 |
| 376 | 20230712 | 124800 | 16798680500 | 21300 | 21250 | 21300 | 21200 | 417 |
| 377 | 20230712 | 124700 | 16789811500 | 21250 | 21200 | 21300 | 21200 | 145 |
| 378 | 20230712 | 124600 | 16786731150 | 21250 | 21250 | 21350 | 21200 | 685 |
| 379 | 20230712 | 124500 | 16772162200 | 21300 | 21300 | 21300 | 21200 | 1162 |
| 380 | 20230712 | 124400 | 16747489400 | 21300 | 21300 | 21350 | 21250 | 829 |
| 381 | 20230712 | 124300 | 16729833450 | 21400 | 21350 | 21400 | 21300 | 2376 |
| 382 | 20230712 | 124200 | 16679085100 | 21400 | 21250 | 21450 | 21250 | 8737 |
| 383 | 20230712 | 124100 | 16492447450 | 21250 | 21250 | 21300 | 21250 | 625 |
| 384 | 20230712 | 124000 | 16479160850 | 21250 | 21300 | 21300 | 21250 | 640 |
| 385 | 20230712 | 123900 | 16465548900 | 21300 | 21300 | 21300 | 21200 | 369 |
| 386 | 20230712 | 123800 | 16457715800 | 21300 | 21250 | 21300 | 21200 | 1061 |
| 387 | 20230712 | 123700 | 16435174250 | 21200 | 21300 | 21300 | 21200 | 1162 |
| 388 | 20230712 | 123600 | 16410479550 | 21300 | 21250 | 21300 | 21250 | 1458 |
| 389 | 20230712 | 123500 | 16379485600 | 21300 | 21200 | 21300 | 21200 | 778 |
| 390 | 20230712 | 123400 | 16362974700 | 21300 | 21300 | 21300 | 21250 | 983 |
| 391 | 20230712 | 123300 | 16342069600 | 21300 | 21150 | 21300 | 21150 | 2628 |
| 392 | 20230712 | 123200 | 16286353000 | 21150 | 21250 | 21300 | 21100 | 6330 |
| 393 | 20230712 | 123100 | 16152256750 | 21250 | 21350 | 21350 | 21250 | 2748 |
| 394 | 20230712 | 123000 | 16093827000 | 21250 | 21350 | 21400 | 21250 | 1525 |
| 395 | 20230712 | 122900 | 16061334700 | 21400 | 21300 | 21400 | 21300 | 931 |
| 396 | 20230712 | 122800 | 16041481750 | 21350 | 21350 | 21350 | 21250 | 1551 |
| 397 | 20230712 | 122700 | 16008430750 | 21350 | 21400 | 21400 | 21300 | 2247 |
| 398 | 20230712 | 122600 | 15960476400 | 21400 | 21400 | 21400 | 21350 | 1273 |
| 399 | 20230712 | 122500 | 15933263450 | 21350 | 21450 | 21450 | 21350 | 1117 |
| 400 | 20230712 | 122400 | 15909363850 | 21400 | 21350 | 21450 | 21350 | 534 |
| 401 | 20230712 | 122300 | 15897934100 | 21400 | 21400 | 21450 | 21350 | 1072 |
| 402 | 20230712 | 122200 | 15874991800 | 21400 | 21450 | 21450 | 21350 | 1603 |
| 403 | 20230712 | 122100 | 15840746250 | 21400 | 21450 | 21500 | 21400 | 2209 |
| 404 | 20230712 | 122000 | 15793448050 | 21450 | 21450 | 21500 | 21400 | 949 |
| 405 | 20230712 | 121900 | 15773100050 | 21500 | 21450 | 21500 | 21450 | 1310 |
| 406 | 20230712 | 121800 | 15744984100 | 21450 | 21500 | 21500 | 21450 | 802 |
| 407 | 20230712 | 121700 | 15727769000 | 21500 | 21550 | 21550 | 21500 | 3112 |
| 408 | 20230712 | 121600 | 15660812650 | 21550 | 21550 | 21550 | 21500 | 940 |
| 409 | 20230712 | 121500 | 15640577850 | 21500 | 21500 | 21550 | 21500 | 674 |
| 410 | 20230712 | 121400 | 15626079400 | 21550 | 21550 | 21550 | 21500 | 1107 |
| 411 | 20230712 | 121300 | 15602244250 | 21550 | 21500 | 21550 | 21450 | 3940 |
| 412 | 20230712 | 121200 | 15517545300 | 21500 | 21500 | 21550 | 21450 | 1564 |
| 413 | 20230712 | 121100 | 15483908450 | 21500 | 21550 | 21550 | 21500 | 807 |
| 414 | 20230712 | 121000 | 15466549000 | 21550 | 21500 | 21550 | 21500 | 386 |
| 415 | 20230712 | 120900 | 15458248450 | 21500 | 21500 | 21550 | 21450 | 576 |
| 416 | 20230712 | 120800 | 15445864900 | 21500 | 21550 | 21550 | 21500 | 1094 |
| 417 | 20230712 | 120700 | 15422342500 | 21500 | 21500 | 21550 | 21450 | 1227 |
| 418 | 20230712 | 120600 | 15395948150 | 21500 | 21500 | 21550 | 21450 | 3152 |
| 419 | 20230712 | 120500 | 15328214050 | 21550 | 21500 | 21550 | 21500 | 1859 |
| 420 | 20230712 | 120400 | 15288223300 | 21550 | 21550 | 21550 | 21500 | 2400 |
| 421 | 20230712 | 120300 | 15236520050 | 21550 | 21600 | 21650 | 21550 | 5252 |
| 422 | 20230712 | 120200 | 15123199550 | 21650 | 21600 | 21650 | 21600 | 1773 |
| 423 | 20230712 | 120100 | 15084901200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 424 | 20230712 | 120000 | 15084901200 | 21650 | 21650 | 21650 | 21600 | 1130 |
| 425 | 20230712 | 115900 | 15060443750 | 21650 | 21650 | 21650 | 21600 | 2168 |
| 426 | 20230712 | 115800 | 15013507450 | 21600 | 21600 | 21650 | 21600 | 908 |
| 427 | 20230712 | 115700 | 14993866550 | 21600 | 21650 | 21650 | 21600 | 1622 |
| 428 | 20230712 | 115600 | 14958781350 | 21600 | 21600 | 21600 | 21550 | 779 |
| 429 | 20230712 | 115500 | 14941955050 | 21550 | 21600 | 21600 | 21550 | 811 |
| 430 | 20230712 | 115400 | 14924457500 | 21600 | 21600 | 21650 | 21550 | 3771 |
| 431 | 20230712 | 115300 | 14842986550 | 21600 | 21600 | 21600 | 21550 | 660 |
| 432 | 20230712 | 115200 | 14828732200 | 21600 | 21600 | 21600 | 21550 | 1496 |
| 433 | 20230712 | 115100 | 14796449900 | 21600 | 21600 | 21600 | 21500 | 793 |
| 434 | 20230712 | 115000 | 14779343950 | 21600 | 21550 | 21600 | 21550 | 453 |
| 435 | 20230712 | 114900 | 14769567550 | 21550 | 21600 | 21600 | 21550 | 1698 |
| 436 | 20230712 | 114800 | 14732926200 | 21600 | 21550 | 21600 | 21550 | 856 |
| 437 | 20230712 | 114700 | 14714463350 | 21600 | 21550 | 21600 | 21500 | 2129 |
| 438 | 20230712 | 114600 | 14668577150 | 21550 | 21600 | 21600 | 21500 | 1643 |
| 439 | 20230712 | 114500 | 14633171750 | 21600 | 21600 | 21600 | 21550 | 699 |
| 440 | 20230712 | 114400 | 14618096000 | 21600 | 21600 | 21600 | 21550 | 1052 |
| 441 | 20230712 | 114300 | 14595399550 | 21550 | 21550 | 21600 | 21550 | 1381 |
| 442 | 20230712 | 114200 | 14565593450 | 21600 | 21550 | 21600 | 21500 | 1250 |
| 443 | 20230712 | 114100 | 14538665500 | 21550 | 21550 | 21600 | 21500 | 1225 |
| 444 | 20230712 | 114000 | 14512255750 | 21550 | 21550 | 21550 | 21500 | 734 |
| 445 | 20230712 | 113900 | 14496442150 | 21550 | 21600 | 21600 | 21500 | 1969 |
| 446 | 20230712 | 113800 | 14454002550 | 21550 | 21600 | 21600 | 21550 | 1012 |
| 447 | 20230712 | 113700 | 14432166300 | 21600 | 21600 | 21600 | 21550 | 568 |
| 448 | 20230712 | 113600 | 14419905350 | 21600 | 21600 | 21600 | 21550 | 1025 |
| 449 | 20230712 | 113500 | 14397787350 | 21600 | 21500 | 21600 | 21500 | 4365 |
| 450 | 20230712 | 113400 | 14303716750 | 21550 | 21550 | 21550 | 21500 | 321 |
| 451 | 20230712 | 113300 | 14296801000 | 21500 | 21500 | 21550 | 21500 | 702 |
| 452 | 20230712 | 113200 | 14281692150 | 21500 | 21500 | 21550 | 21450 | 1892 |
| 453 | 20230712 | 113100 | 14240996950 | 21450 | 21450 | 21500 | 21450 | 458 |
| 454 | 20230712 | 113000 | 14231153100 | 21450 | 21500 | 21500 | 21450 | 1188 |
| 455 | 20230712 | 112900 | 14205641300 | 21500 | 21500 | 21500 | 21450 | 497 |
| 456 | 20230712 | 112800 | 14194963050 | 21500 | 21450 | 21500 | 21450 | 1254 |
| 457 | 20230712 | 112700 | 14168043350 | 21500 | 21500 | 21500 | 21450 | 1642 |
| 458 | 20230712 | 112600 | 14132743800 | 21500 | 21500 | 21500 | 21450 | 1377 |
| 459 | 20230712 | 112500 | 14103140500 | 21450 | 21500 | 21500 | 21400 | 1489 |
| 460 | 20230712 | 112400 | 14071208350 | 21450 | 21500 | 21550 | 21450 | 869 |
| 461 | 20230712 | 112300 | 14052534350 | 21550 | 21500 | 21550 | 21450 | 695 |
| 462 | 20230712 | 112200 | 14037586300 | 21450 | 21550 | 21550 | 21400 | 1384 |
| 463 | 20230712 | 112100 | 14007845450 | 21500 | 21550 | 21550 | 21500 | 793 |
| 464 | 20230712 | 112000 | 13990759650 | 21550 | 21400 | 21550 | 21400 | 3739 |
| 465 | 20230712 | 111900 | 13910414250 | 21350 | 21500 | 21500 | 21350 | 1147 |
| 466 | 20230712 | 111800 | 13885818800 | 21500 | 21450 | 21500 | 21400 | 639 |
| 467 | 20230712 | 111700 | 13872111850 | 21450 | 21450 | 21450 | 21400 | 923 |
| 468 | 20230712 | 111600 | 13852332550 | 21400 | 21350 | 21450 | 21350 | 1387 |
| 469 | 20230712 | 111500 | 13822694900 | 21400 | 21400 | 21400 | 21350 | 1358 |
| 470 | 20230712 | 111400 | 13793687050 | 21400 | 21500 | 21500 | 21350 | 5870 |
| 471 | 20230712 | 111300 | 13667882400 | 21550 | 21500 | 21550 | 21450 | 1438 |
| 472 | 20230712 | 111200 | 13636961750 | 21500 | 21600 | 21600 | 21500 | 1349 |
| 473 | 20230712 | 111100 | 13607905000 | 21550 | 21500 | 21600 | 21500 | 3120 |
| 474 | 20230712 | 111000 | 13540687500 | 21500 | 21500 | 21550 | 21450 | 3941 |
| 475 | 20230712 | 110900 | 13455938000 | 21500 | 21450 | 21500 | 21450 | 1579 |
| 476 | 20230712 | 110800 | 13422015900 | 21500 | 21400 | 21500 | 21350 | 7630 |
| 477 | 20230712 | 110700 | 13258744350 | 21400 | 21350 | 21400 | 21300 | 826 |
| 478 | 20230712 | 110600 | 13241073400 | 21350 | 21350 | 21400 | 21350 | 3486 |
| 479 | 20230712 | 110500 | 13166625250 | 21350 | 21350 | 21400 | 21300 | 2606 |
| 480 | 20230712 | 110400 | 13110999950 | 21350 | 21350 | 21350 | 21300 | 1535 |
| 481 | 20230712 | 110300 | 13078243150 | 21350 | 21300 | 21400 | 21300 | 3436 |
| 482 | 20230712 | 110200 | 13004887250 | 21350 | 21300 | 21350 | 21300 | 2159 |
| 483 | 20230712 | 110100 | 12958865800 | 21350 | 21350 | 21400 | 21350 | 1896 |
| 484 | 20230712 | 110000 | 12918384900 | 21350 | 21450 | 21450 | 21350 | 1986 |
| 485 | 20230712 | 105900 | 12875929200 | 21450 | 21400 | 21450 | 21400 | 1496 |
| 486 | 20230712 | 105800 | 12843895400 | 21400 | 21550 | 21550 | 21400 | 1946 |
| 487 | 20230712 | 105700 | 12802143400 | 21550 | 21450 | 21550 | 21450 | 3613 |
| 488 | 20230712 | 105600 | 12724433350 | 21500 | 21500 | 21500 | 21400 | 1445 |
| 489 | 20230712 | 105500 | 12693435550 | 21500 | 21450 | 21550 | 21450 | 842 |
| 490 | 20230712 | 105400 | 12675335250 | 21500 | 21500 | 21550 | 21450 | 1338 |
| 491 | 20230712 | 105300 | 12646576050 | 21500 | 21500 | 21500 | 21450 | 2148 |
| 492 | 20230712 | 105200 | 12600398100 | 21500 | 21550 | 21550 | 21450 | 3628 |
| 493 | 20230712 | 105100 | 12522375000 | 21550 | 21550 | 21550 | 21500 | 1672 |
| 494 | 20230712 | 105000 | 12486403800 | 21550 | 21450 | 21550 | 21450 | 2296 |
| 495 | 20230712 | 104900 | 12437018900 | 21500 | 21500 | 21500 | 21450 | 1436 |
| 496 | 20230712 | 104800 | 12406181250 | 21450 | 21500 | 21500 | 21450 | 2879 |
| 497 | 20230712 | 104700 | 12344297550 | 21500 | 21450 | 21500 | 21450 | 1604 |
| 498 | 20230712 | 104600 | 12309875750 | 21450 | 21350 | 21500 | 21350 | 5534 |
| 499 | 20230712 | 104500 | 12191266100 | 21350 | 21350 | 21400 | 21350 | 3184 |
| 500 | 20230712 | 104400 | 12123258850 | 21350 | 21400 | 21450 | 21300 | 3411 |
| 501 | 20230712 | 104300 | 12050390150 | 21450 | 21400 | 21450 | 21350 | 2581 |
| 502 | 20230712 | 104200 | 11995128250 | 21400 | 21450 | 21450 | 21350 | 2894 |
| 503 | 20230712 | 104100 | 11933108100 | 21450 | 21500 | 21500 | 21450 | 475 |
| 504 | 20230712 | 104000 | 11922915150 | 21500 | 21500 | 21500 | 21400 | 638 |
| 505 | 20230712 | 103900 | 11909225250 | 21450 | 21500 | 21550 | 21450 | 1583 |
| 506 | 20230712 | 103800 | 11875230400 | 21450 | 21450 | 21550 | 21450 | 6181 |
| 507 | 20230712 | 103700 | 11742331900 | 21450 | 21450 | 21500 | 21400 | 2055 |
| 508 | 20230712 | 103600 | 11698271800 | 21450 | 21350 | 21450 | 21350 | 5476 |
| 509 | 20230712 | 103500 | 11581239500 | 21350 | 21500 | 21500 | 21350 | 7534 |
| 510 | 20230712 | 103400 | 11419791500 | 21550 | 21500 | 21600 | 21500 | 4188 |
| 511 | 20230712 | 103300 | 11329560650 | 21500 | 21500 | 21550 | 21500 | 2650 |
| 512 | 20230712 | 103200 | 11272528950 | 21550 | 21450 | 21550 | 21450 | 2299 |
| 513 | 20230712 | 103100 | 11223171350 | 21450 | 21400 | 21450 | 21400 | 2368 |
| 514 | 20230712 | 103000 | 11172437100 | 21400 | 21500 | 21500 | 21400 | 2232 |
| 515 | 20230712 | 102900 | 11124538300 | 21450 | 21400 | 21450 | 21350 | 8361 |
| 516 | 20230712 | 102800 | 10945571850 | 21350 | 21400 | 21450 | 21350 | 3269 |
| 517 | 20230712 | 102700 | 10875631000 | 21350 | 21350 | 21400 | 21300 | 4749 |
| 518 | 20230712 | 102600 | 10774145700 | 21300 | 21400 | 21450 | 21300 | 2531 |
| 519 | 20230712 | 102500 | 10720051350 | 21350 | 21400 | 21450 | 21350 | 1765 |
| 520 | 20230712 | 102400 | 10682273650 | 21400 | 21450 | 21450 | 21300 | 3458 |
| 521 | 20230712 | 102300 | 10608405000 | 21400 | 21300 | 21550 | 21250 | 22771 |
| 522 | 20230712 | 102200 | 10119719900 | 21350 | 21400 | 21450 | 21250 | 2653 |
| 523 | 20230712 | 102100 | 10063078850 | 21400 | 21450 | 21450 | 21300 | 6165 |
| 524 | 20230712 | 102000 | 9931350500 | 21400 | 21500 | 21500 | 21400 | 4691 |
| 525 | 20230712 | 101900 | 9830686450 | 21500 | 21400 | 21500 | 21350 | 7430 |
| 526 | 20230712 | 101800 | 9671449750 | 21400 | 21400 | 21450 | 21300 | 8554 |
| 527 | 20230712 | 101700 | 9488525100 | 21350 | 21250 | 21400 | 21250 | 8708 |
| 528 | 20230712 | 101600 | 9303027800 | 21250 | 21250 | 21300 | 21200 | 5991 |
| 529 | 20230712 | 101500 | 9175760150 | 21250 | 21250 | 21250 | 21200 | 3165 |
| 530 | 20230712 | 101400 | 9108623000 | 21250 | 21250 | 21250 | 21100 | 6399 |
| 531 | 20230712 | 101300 | 8973032200 | 21200 | 21150 | 21250 | 21150 | 12790 |
| 532 | 20230712 | 101200 | 8702107500 | 21150 | 21000 | 21150 | 21000 | 6739 |
| 533 | 20230712 | 101100 | 8559856050 | 21050 | 21050 | 21100 | 21000 | 4500 |
| 534 | 20230712 | 101000 | 8465236250 | 21000 | 20900 | 21100 | 20900 | 47079 |
| 535 | 20230712 | 100900 | 7477825550 | 20900 | 20900 | 20900 | 20850 | 1291 |
| 536 | 20230712 | 100800 | 7450871750 | 20900 | 20900 | 20900 | 20850 | 2010 |
| 537 | 20230712 | 100700 | 7408912500 | 20900 | 20900 | 20900 | 20800 | 1157 |
| 538 | 20230712 | 100600 | 7384835600 | 20850 | 20750 | 20900 | 20750 | 2256 |
| 539 | 20230712 | 100500 | 7337828150 | 20800 | 20850 | 20850 | 20750 | 957 |
| 540 | 20230712 | 100400 | 7317912650 | 20850 | 20850 | 20900 | 20850 | 1002 |
| 541 | 20230712 | 100300 | 7297011150 | 20850 | 20850 | 20900 | 20800 | 2578 |
| 542 | 20230712 | 100200 | 7243261250 | 20850 | 20850 | 20850 | 20800 | 646 |
| 543 | 20230712 | 100100 | 7229795150 | 20800 | 20750 | 20850 | 20750 | 1776 |
| 544 | 20230712 | 100000 | 7192874750 | 20750 | 20750 | 20750 | 20700 | 221 |
| 545 | 20230712 | 095900 | 7188291850 | 20750 | 20800 | 20800 | 20700 | 2073 |
| 546 | 20230712 | 095800 | 7145206650 | 20800 | 20750 | 20800 | 20700 | 1969 |
| 547 | 20230712 | 095700 | 7104330150 | 20800 | 20650 | 20800 | 20650 | 801 |
| 548 | 20230712 | 095600 | 7087715850 | 20700 | 20700 | 20750 | 20650 | 728 |
| 549 | 20230712 | 095500 | 7072648200 | 20700 | 20700 | 20700 | 20650 | 369 |
| 550 | 20230712 | 095400 | 7065010200 | 20650 | 20700 | 20750 | 20650 | 1219 |
| 551 | 20230712 | 095300 | 7039805950 | 20750 | 20800 | 20800 | 20700 | 1550 |
| 552 | 20230712 | 095200 | 7007650150 | 20850 | 20850 | 20900 | 20850 | 2686 |
| 553 | 20230712 | 095100 | 6951639800 | 20850 | 20700 | 20900 | 20700 | 5450 |
| 554 | 20230712 | 095000 | 6838433950 | 20700 | 20700 | 20750 | 20650 | 3423 |
| 555 | 20230712 | 094900 | 6767565200 | 20700 | 20750 | 20750 | 20650 | 2969 |
| 556 | 20230712 | 094800 | 6706143350 | 20750 | 20700 | 20750 | 20650 | 2965 |
| 557 | 20230712 | 094700 | 6644750300 | 20700 | 20750 | 20800 | 20700 | 2098 |
| 558 | 20230712 | 094600 | 6601294450 | 20800 | 20650 | 20800 | 20600 | 2369 |
| 559 | 20230712 | 094500 | 6552226550 | 20550 | 20600 | 20600 | 20550 | 3717 |
| 560 | 20230712 | 094400 | 6475667100 | 20550 | 20750 | 20800 | 20500 | 7894 |
| 561 | 20230712 | 094300 | 6312988000 | 20750 | 20900 | 20950 | 20750 | 3440 |
| 562 | 20230712 | 094200 | 6241200250 | 20900 | 20700 | 20950 | 20700 | 14810 |
| 563 | 20230712 | 094100 | 5932279850 | 20700 | 20750 | 20750 | 20700 | 3533 |
| 564 | 20230712 | 094000 | 5858977150 | 20700 | 20900 | 20950 | 20650 | 6693 |
| 565 | 20230712 | 093900 | 5719321000 | 20900 | 20800 | 20950 | 20700 | 28004 |
| 566 | 20230712 | 093800 | 5135440350 | 20800 | 20650 | 20800 | 20650 | 25593 |
| 567 | 20230712 | 093700 | 4606008000 | 20650 | 20600 | 20650 | 20600 | 2652 |
| 568 | 20230712 | 093600 | 4551256150 | 20650 | 20550 | 20650 | 20550 | 4529 |
| 569 | 20230712 | 093500 | 4457963450 | 20550 | 20600 | 20600 | 20550 | 2359 |
| 570 | 20230712 | 093400 | 4409384900 | 20550 | 20500 | 20600 | 20450 | 11497 |
| 571 | 20230712 | 093300 | 4173602000 | 20500 | 20450 | 20500 | 20450 | 4369 |
| 572 | 20230712 | 093200 | 4084099600 | 20500 | 20500 | 20500 | 20450 | 2184 |
| 573 | 20230712 | 093100 | 4039345700 | 20500 | 20450 | 20500 | 20450 | 422 |
| 574 | 20230712 | 093000 | 4030707000 | 20450 | 20450 | 20500 | 20450 | 2935 |
| 575 | 20230712 | 092900 | 3970683750 | 20450 | 20400 | 20450 | 20400 | 764 |
| 576 | 20230712 | 092800 | 3955075600 | 20450 | 20450 | 20500 | 20400 | 3021 |
| 577 | 20230712 | 092700 | 3893291800 | 20450 | 20400 | 20500 | 20400 | 2744 |
| 578 | 20230712 | 092600 | 3837186600 | 20450 | 20300 | 20550 | 20300 | 7035 |
| 579 | 20230712 | 092500 | 3693163150 | 20300 | 20500 | 20500 | 20300 | 5013 |
| 580 | 20230712 | 092400 | 3590984850 | 20450 | 20500 | 20600 | 20450 | 4503 |
| 581 | 20230712 | 092300 | 3498689250 | 20550 | 20550 | 20600 | 20550 | 1618 |
| 582 | 20230712 | 092200 | 3465431800 | 20600 | 20650 | 20650 | 20550 | 10479 |
| 583 | 20230712 | 092100 | 3249322150 | 20650 | 20600 | 20650 | 20550 | 5273 |
| 584 | 20230712 | 092000 | 3140572400 | 20600 | 20650 | 20650 | 20550 | 6720 |
| 585 | 20230712 | 091900 | 3002035550 | 20600 | 20500 | 20600 | 20450 | 11460 |
| 586 | 20230712 | 091800 | 2766572100 | 20450 | 20400 | 20550 | 20350 | 34681 |
| 587 | 20230712 | 091700 | 2056603800 | 20400 | 20400 | 20450 | 20350 | 4815 |
| 588 | 20230712 | 091600 | 1958374000 | 20400 | 20400 | 20450 | 20350 | 3818 |
| 589 | 20230712 | 091500 | 1880456350 | 20450 | 20400 | 20450 | 20350 | 8733 |
| 590 | 20230712 | 091400 | 1702327550 | 20400 | 20350 | 20450 | 20250 | 18075 |
| 591 | 20230712 | 091300 | 1334418750 | 20350 | 20350 | 20400 | 20300 | 10947 |
| 592 | 20230712 | 091200 | 1111867050 | 20400 | 20250 | 20400 | 20250 | 10476 |
| 593 | 20230712 | 091100 | 899125550 | 20250 | 19940 | 20350 | 19940 | 23311 |
| 594 | 20230712 | 091000 | 429058060 | 19950 | 19830 | 19950 | 19810 | 3641 |
| 595 | 20230712 | 090900 | 356637900 | 19860 | 19860 | 19860 | 19850 | 95 |
| 596 | 20230712 | 090800 | 354751210 | 19860 | 19850 | 19880 | 19850 | 1361 |
| 597 | 20230712 | 090700 | 327722830 | 19800 | 19790 | 19850 | 19790 | 2184 |
| 598 | 20230712 | 090600 | 284415030 | 19780 | 19840 | 19850 | 19770 | 1821 |
| 599 | 20230712 | 090500 | 248330150 | 19840 | 19760 | 19860 | 19760 | 4203 |
| 600 | 20230712 | 090400 | 165084560 | 19760 | 19720 | 19780 | 19720 | 1050 |
| 601 | 20230712 | 090300 | 144348060 | 19720 | 19730 | 19730 | 19720 | 1124 |
| 602 | 20230712 | 090200 | 122175040 | 19730 | 19790 | 19800 | 19730 | 629 |
| 603 | 20230712 | 090100 | 109728710 | 19800 | 19680 | 19800 | 19670 | 2400 |
| 604 | 20230712 | 090000 | 62357890 | 19680 | 19700 | 19730 | 19680 | 3165 |