33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 2176 |
| 3 | 20230705 | 192800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 4 | 20230705 | 192700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 5 | 20230705 | 192600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 6 | 20230705 | 192500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 7 | 20230705 | 192400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 8 | 20230705 | 192300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 9 | 20230705 | 192200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 10 | 20230705 | 192100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 11 | 20230705 | 192000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 12 | 20230705 | 191900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 13 | 20230705 | 191800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 14 | 20230705 | 191700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 15 | 20230705 | 191600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 16 | 20230705 | 191500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 17 | 20230705 | 191400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 18 | 20230705 | 191300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 19 | 20230705 | 191200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 20 | 20230705 | 191100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 21 | 20230705 | 191000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 22 | 20230705 | 190900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 23 | 20230705 | 190800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 24 | 20230705 | 190700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 25 | 20230705 | 190600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 26 | 20230705 | 190500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 27 | 20230705 | 190400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 28 | 20230705 | 190300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 29 | 20230705 | 190200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 30 | 20230705 | 190100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 31 | 20230705 | 190000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 32 | 20230705 | 185900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 2176 |
| 33 | 20230705 | 185800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 34 | 20230705 | 185700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 35 | 20230705 | 185600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 36 | 20230705 | 185500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 37 | 20230705 | 185400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 38 | 20230705 | 185300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 39 | 20230705 | 185200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 40 | 20230705 | 185100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 41 | 20230705 | 185000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 42 | 20230705 | 184900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 43 | 20230705 | 184800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 44 | 20230705 | 184700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 45 | 20230705 | 184600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 46 | 20230705 | 184500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 47 | 20230705 | 184400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 48 | 20230705 | 184300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 49 | 20230705 | 184200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 50 | 20230705 | 184100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 51 | 20230705 | 184000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 52 | 20230705 | 183900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 53 | 20230705 | 183800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 54 | 20230705 | 183700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 55 | 20230705 | 183600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 56 | 20230705 | 183500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 57 | 20230705 | 183400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 58 | 20230705 | 183300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 59 | 20230705 | 183200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 60 | 20230705 | 183100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 61 | 20230705 | 183000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 62 | 20230705 | 182900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 2176 |
| 63 | 20230705 | 182800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 64 | 20230705 | 182700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 65 | 20230705 | 182600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 66 | 20230705 | 182500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 67 | 20230705 | 182400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 68 | 20230705 | 182300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 69 | 20230705 | 182200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 70 | 20230705 | 182100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 71 | 20230705 | 182000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 72 | 20230705 | 181900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 73 | 20230705 | 181800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 74 | 20230705 | 181700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 75 | 20230705 | 181600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 76 | 20230705 | 181500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 77 | 20230705 | 181400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 78 | 20230705 | 181300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 79 | 20230705 | 181200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 80 | 20230705 | 181100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 81 | 20230705 | 181000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 82 | 20230705 | 180900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 83 | 20230705 | 180800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 84 | 20230705 | 180700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 85 | 20230705 | 180600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 86 | 20230705 | 180500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 87 | 20230705 | 180400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 88 | 20230705 | 180300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 89 | 20230705 | 180200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 90 | 20230705 | 180100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 91 | 20230705 | 180000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 92 | 20230705 | 175900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 2176 |
| 93 | 20230705 | 175800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 94 | 20230705 | 175700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 95 | 20230705 | 175600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 96 | 20230705 | 175500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 97 | 20230705 | 175400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 98 | 20230705 | 175300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 99 | 20230705 | 175200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 100 | 20230705 | 175100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 101 | 20230705 | 175000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 102 | 20230705 | 174900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 103 | 20230705 | 174800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 104 | 20230705 | 174700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 105 | 20230705 | 174600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 106 | 20230705 | 174500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 107 | 20230705 | 174400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 108 | 20230705 | 174300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 109 | 20230705 | 174200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 110 | 20230705 | 174100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 111 | 20230705 | 174000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 112 | 20230705 | 173900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 113 | 20230705 | 173800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 114 | 20230705 | 173700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 115 | 20230705 | 173600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 116 | 20230705 | 173500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 117 | 20230705 | 173400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 118 | 20230705 | 173300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 119 | 20230705 | 173200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 120 | 20230705 | 173100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 121 | 20230705 | 173000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 122 | 20230705 | 172900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 2176 |
| 123 | 20230705 | 172800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 124 | 20230705 | 172700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 125 | 20230705 | 172600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 126 | 20230705 | 172500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 127 | 20230705 | 172400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 128 | 20230705 | 172300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 129 | 20230705 | 172200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 130 | 20230705 | 172100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 131 | 20230705 | 172000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 132 | 20230705 | 171900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 133 | 20230705 | 171800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 134 | 20230705 | 171700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 135 | 20230705 | 171600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 136 | 20230705 | 171500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 137 | 20230705 | 171400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 138 | 20230705 | 171300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 139 | 20230705 | 171200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 140 | 20230705 | 171100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 141 | 20230705 | 171000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 142 | 20230705 | 170900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 143 | 20230705 | 170800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 144 | 20230705 | 170700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 145 | 20230705 | 170600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 146 | 20230705 | 170500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 147 | 20230705 | 170400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 148 | 20230705 | 170300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 149 | 20230705 | 170200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 150 | 20230705 | 170100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 151 | 20230705 | 170000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 152 | 20230705 | 165900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 2176 |
| 153 | 20230705 | 165800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 154 | 20230705 | 165700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 155 | 20230705 | 165600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 156 | 20230705 | 165500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 157 | 20230705 | 165400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 158 | 20230705 | 165300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 159 | 20230705 | 165200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 160 | 20230705 | 165100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 161 | 20230705 | 165000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 162 | 20230705 | 164900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 163 | 20230705 | 164800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 164 | 20230705 | 164700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 165 | 20230705 | 164600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 166 | 20230705 | 164500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 167 | 20230705 | 164400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 168 | 20230705 | 164300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 169 | 20230705 | 164200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 170 | 20230705 | 164100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 171 | 20230705 | 164000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 172 | 20230705 | 163900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 173 | 20230705 | 163800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 174 | 20230705 | 163700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 175 | 20230705 | 163600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 176 | 20230705 | 163500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 177 | 20230705 | 163400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 178 | 20230705 | 163300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 179 | 20230705 | 163200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 180 | 20230705 | 163100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 181 | 20230705 | 163000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 182 | 20230705 | 162900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 2176 |
| 183 | 20230705 | 162800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 184 | 20230705 | 162700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 185 | 20230705 | 162600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 186 | 20230705 | 162500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 187 | 20230705 | 162400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 188 | 20230705 | 162300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 189 | 20230705 | 162200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 190 | 20230705 | 162100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 191 | 20230705 | 162000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 192 | 20230705 | 161900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 193 | 20230705 | 161800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 194 | 20230705 | 161700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 195 | 20230705 | 161600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 196 | 20230705 | 161500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 197 | 20230705 | 161400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 198 | 20230705 | 161300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 199 | 20230705 | 161200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 200 | 20230705 | 161100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 201 | 20230705 | 161000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 202 | 20230705 | 160900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 203 | 20230705 | 160800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 204 | 20230705 | 160700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 205 | 20230705 | 160600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 206 | 20230705 | 160500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 207 | 20230705 | 160400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 208 | 20230705 | 160300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 209 | 20230705 | 160200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 210 | 20230705 | 160100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 211 | 20230705 | 160000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 212 | 20230705 | 155900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 2176 |
| 213 | 20230705 | 155800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 214 | 20230705 | 155700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 215 | 20230705 | 155600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 216 | 20230705 | 155500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 217 | 20230705 | 155400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 218 | 20230705 | 155300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 219 | 20230705 | 155200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 220 | 20230705 | 155100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 221 | 20230705 | 155000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 222 | 20230705 | 154900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 223 | 20230705 | 154800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 224 | 20230705 | 154700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 225 | 20230705 | 154600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 226 | 20230705 | 154500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 227 | 20230705 | 154400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 228 | 20230705 | 154300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 229 | 20230705 | 154200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 230 | 20230705 | 154100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 231 | 20230705 | 154000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 232 | 20230705 | 153900 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 233 | 20230705 | 153800 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 234 | 20230705 | 153700 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 235 | 20230705 | 153600 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 236 | 20230705 | 153500 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 237 | 20230705 | 153400 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 238 | 20230705 | 153300 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 239 | 20230705 | 153200 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 240 | 20230705 | 153100 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 0 |
| 241 | 20230705 | 153000 | 8672269850 | 51500 | 51500 | 51500 | 51500 | 2176 |
| 242 | 20230705 | 152900 | 8560205850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 243 | 20230705 | 152800 | 8560205850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 244 | 20230705 | 152700 | 8560205850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 245 | 20230705 | 152600 | 8560205850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 246 | 20230705 | 152500 | 8560205850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 247 | 20230705 | 152400 | 8560205850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 248 | 20230705 | 152300 | 8560205850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 249 | 20230705 | 152200 | 8560205850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 250 | 20230705 | 152100 | 8560205850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 251 | 20230705 | 152000 | 8560205850 | 51300 | 51300 | 51300 | 51300 | 0 |
| 252 | 20230705 | 151900 | 8560205850 | 51300 | 51400 | 51400 | 51300 | 77 |
| 253 | 20230705 | 151800 | 8556252350 | 51300 | 51400 | 51500 | 51300 | 84 |
| 254 | 20230705 | 151700 | 8551936450 | 51300 | 51400 | 51400 | 51300 | 640 |
| 255 | 20230705 | 151600 | 8519049450 | 51400 | 51200 | 51400 | 51200 | 1087 |
| 256 | 20230705 | 151500 | 8463245850 | 51200 | 51300 | 51300 | 51100 | 611 |
| 257 | 20230705 | 151400 | 8431968150 | 51300 | 51100 | 51300 | 51100 | 121 |
| 258 | 20230705 | 151300 | 8425768850 | 51100 | 51200 | 51200 | 50900 | 135 |
| 259 | 20230705 | 151200 | 8418871050 | 51200 | 51100 | 51200 | 51000 | 135 |
| 260 | 20230705 | 151100 | 8411972750 | 51000 | 51200 | 51300 | 51000 | 472 |
| 261 | 20230705 | 151000 | 8387886050 | 51300 | 51300 | 51300 | 51000 | 119 |
| 262 | 20230705 | 150900 | 8381782950 | 51300 | 51200 | 51300 | 51200 | 92 |
| 263 | 20230705 | 150800 | 8377072050 | 51200 | 51300 | 51300 | 51100 | 261 |
| 264 | 20230705 | 150700 | 8363704950 | 51100 | 51400 | 51400 | 51100 | 171 |
| 265 | 20230705 | 150600 | 8354931150 | 51400 | 51300 | 51400 | 51200 | 154 |
| 266 | 20230705 | 150500 | 8347025950 | 51300 | 51300 | 51400 | 51300 | 147 |
| 267 | 20230705 | 150400 | 8339474850 | 51400 | 51400 | 51400 | 51400 | 101 |
| 268 | 20230705 | 150300 | 8334283450 | 51400 | 51400 | 51400 | 51000 | 429 |
| 269 | 20230705 | 150200 | 8312233650 | 51400 | 51300 | 51400 | 51000 | 229 |
| 270 | 20230705 | 150100 | 8300485550 | 51300 | 51300 | 51400 | 51000 | 941 |
| 271 | 20230705 | 150000 | 8252144350 | 51300 | 51100 | 51300 | 51000 | 456 |
| 272 | 20230705 | 145900 | 8228820950 | 51200 | 51100 | 51300 | 51000 | 897 |
| 273 | 20230705 | 145800 | 8182975450 | 51100 | 51100 | 51200 | 51000 | 152 |
| 274 | 20230705 | 145700 | 8175205950 | 51000 | 51000 | 51200 | 51000 | 140 |
| 275 | 20230705 | 145600 | 8168047650 | 51000 | 51200 | 51200 | 50900 | 389 |
| 276 | 20230705 | 145500 | 8148213550 | 51200 | 51200 | 51200 | 50900 | 131 |
| 277 | 20230705 | 145400 | 8141518350 | 51200 | 51200 | 51200 | 50900 | 132 |
| 278 | 20230705 | 145300 | 8134773750 | 51200 | 50800 | 51300 | 50800 | 1503 |
| 279 | 20230705 | 145200 | 8058012450 | 51000 | 51000 | 51000 | 50700 | 153 |
| 280 | 20230705 | 145100 | 8050216050 | 51000 | 50900 | 51000 | 50800 | 231 |
| 281 | 20230705 | 145000 | 8038443650 | 50800 | 50900 | 50900 | 50700 | 206 |
| 282 | 20230705 | 144900 | 8027965450 | 50800 | 50900 | 50900 | 50800 | 188 |
| 283 | 20230705 | 144800 | 8018402550 | 50900 | 50800 | 50900 | 50600 | 335 |
| 284 | 20230705 | 144700 | 8001378750 | 50900 | 51100 | 51300 | 50500 | 3185 |
| 285 | 20230705 | 144600 | 7840368750 | 51100 | 51100 | 51300 | 51000 | 141 |
| 286 | 20230705 | 144500 | 7833156750 | 51200 | 51200 | 51200 | 51000 | 136 |
| 287 | 20230705 | 144400 | 7826206050 | 51200 | 51200 | 51200 | 50900 | 191 |
| 288 | 20230705 | 144300 | 7816448650 | 51100 | 51000 | 51300 | 51000 | 138 |
| 289 | 20230705 | 144200 | 7809381450 | 50900 | 50600 | 51300 | 50600 | 751 |
| 290 | 20230705 | 144100 | 7770989650 | 50600 | 50800 | 51100 | 50500 | 522 |
| 291 | 20230705 | 144000 | 7744369250 | 51000 | 50700 | 51000 | 50600 | 138 |
| 292 | 20230705 | 143900 | 7737348450 | 50700 | 50600 | 50700 | 50500 | 199 |
| 293 | 20230705 | 143800 | 7727281250 | 50700 | 50500 | 50700 | 50500 | 105 |
| 294 | 20230705 | 143700 | 7721971950 | 50500 | 50500 | 50700 | 50400 | 1199 |
| 295 | 20230705 | 143600 | 7661410350 | 50600 | 50500 | 50600 | 50500 | 80 |
| 296 | 20230705 | 143500 | 7657368350 | 50500 | 50600 | 50600 | 50500 | 439 |
| 297 | 20230705 | 143400 | 7635192850 | 50600 | 50600 | 50700 | 50500 | 148 |
| 298 | 20230705 | 143300 | 7627695850 | 50500 | 50700 | 50700 | 50500 | 32 |
| 299 | 20230705 | 143200 | 7626077550 | 50600 | 50600 | 50600 | 50600 | 83 |
| 300 | 20230705 | 143100 | 7621877750 | 50700 | 50600 | 50700 | 50600 | 40 |
| 301 | 20230705 | 143000 | 7619853250 | 50600 | 50500 | 50600 | 50500 | 277 |
| 302 | 20230705 | 142900 | 7605864050 | 50500 | 50600 | 50600 | 50500 | 63 |
| 303 | 20230705 | 142800 | 7602682050 | 50500 | 50500 | 50500 | 50500 | 50 |
| 304 | 20230705 | 142700 | 7600157050 | 50600 | 50600 | 50600 | 50500 | 68 |
| 305 | 20230705 | 142600 | 7596720850 | 50500 | 50500 | 50600 | 50500 | 228 |
| 306 | 20230705 | 142500 | 7585186050 | 50500 | 50500 | 50500 | 50500 | 206 |
| 307 | 20230705 | 142400 | 7574783050 | 50500 | 50600 | 50600 | 50500 | 819 |
| 308 | 20230705 | 142300 | 7533345050 | 50600 | 50600 | 50700 | 50600 | 79 |
| 309 | 20230705 | 142200 | 7529346450 | 50600 | 50700 | 50700 | 50600 | 63 |
| 310 | 20230705 | 142100 | 7526158150 | 50700 | 50700 | 50700 | 50600 | 38 |
| 311 | 20230705 | 142000 | 7524234550 | 50600 | 50700 | 50700 | 50600 | 68 |
| 312 | 20230705 | 141900 | 7520791750 | 50700 | 50600 | 50700 | 50600 | 73 |
| 313 | 20230705 | 141800 | 7517095650 | 50600 | 50600 | 50700 | 50600 | 86 |
| 314 | 20230705 | 141700 | 7512740150 | 50600 | 50600 | 50700 | 50600 | 61 |
| 315 | 20230705 | 141600 | 7509653050 | 50600 | 50700 | 50700 | 50600 | 76 |
| 316 | 20230705 | 141500 | 7505803150 | 50700 | 50600 | 50700 | 50600 | 471 |
| 317 | 20230705 | 141400 | 7481948850 | 50600 | 50600 | 50700 | 50600 | 182 |
| 318 | 20230705 | 141300 | 7472736350 | 50700 | 50700 | 50700 | 50600 | 215 |
| 319 | 20230705 | 141200 | 7461846350 | 51000 | 50800 | 51000 | 50700 | 234 |
| 320 | 20230705 | 141100 | 7449951250 | 50800 | 50800 | 50800 | 50700 | 103 |
| 321 | 20230705 | 141000 | 7444728550 | 50700 | 50700 | 50700 | 50700 | 40 |
| 322 | 20230705 | 140900 | 7442700550 | 50700 | 50700 | 50800 | 50700 | 114 |
| 323 | 20230705 | 140800 | 7436919150 | 50700 | 50700 | 50800 | 50700 | 163 |
| 324 | 20230705 | 140700 | 7428644550 | 50700 | 50800 | 50800 | 50700 | 165 |
| 325 | 20230705 | 140600 | 7420277350 | 50800 | 50700 | 50800 | 50700 | 104 |
| 326 | 20230705 | 140500 | 7414998650 | 50700 | 50700 | 50800 | 50700 | 30 |
| 327 | 20230705 | 140400 | 7413477150 | 50700 | 50800 | 50900 | 50700 | 88 |
| 328 | 20230705 | 140300 | 7409012250 | 50700 | 50700 | 50700 | 50700 | 41 |
| 329 | 20230705 | 140200 | 7406933550 | 50700 | 50800 | 50800 | 50700 | 93 |
| 330 | 20230705 | 140100 | 7402215850 | 50800 | 50800 | 50800 | 50800 | 719 |
| 331 | 20230705 | 140000 | 7365690650 | 50800 | 50800 | 50800 | 50800 | 72 |
| 332 | 20230705 | 135900 | 7362033050 | 50900 | 50800 | 50900 | 50800 | 63 |
| 333 | 20230705 | 135800 | 7358832150 | 50800 | 50700 | 50800 | 50700 | 307 |
| 334 | 20230705 | 135700 | 7343241350 | 50700 | 50800 | 50800 | 50700 | 53 |
| 335 | 20230705 | 135600 | 7340552450 | 50800 | 50800 | 50800 | 50700 | 48 |
| 336 | 20230705 | 135500 | 7338117450 | 50800 | 50800 | 50800 | 50700 | 102 |
| 337 | 20230705 | 135400 | 7332938350 | 50800 | 50800 | 50900 | 50800 | 155 |
| 338 | 20230705 | 135300 | 7325063750 | 50800 | 50800 | 50900 | 50800 | 106 |
| 339 | 20230705 | 135200 | 7319678450 | 50800 | 50800 | 50900 | 50800 | 35 |
| 340 | 20230705 | 135100 | 7317900150 | 50800 | 50800 | 50900 | 50800 | 71 |
| 341 | 20230705 | 135000 | 7314292850 | 50800 | 50800 | 50900 | 50800 | 51 |
| 342 | 20230705 | 134900 | 7311700250 | 50900 | 50800 | 50900 | 50800 | 58 |
| 343 | 20230705 | 134800 | 7308753050 | 50900 | 50800 | 50900 | 50800 | 84 |
| 344 | 20230705 | 134700 | 7304485350 | 50800 | 50900 | 50900 | 50800 | 251 |
| 345 | 20230705 | 134600 | 7291733750 | 50900 | 50900 | 50900 | 50800 | 272 |
| 346 | 20230705 | 134500 | 7277914650 | 50900 | 50800 | 50900 | 50700 | 52 |
| 347 | 20230705 | 134400 | 7275276250 | 50800 | 50700 | 50800 | 50700 | 44 |
| 348 | 20230705 | 134300 | 7273044450 | 50700 | 50700 | 50800 | 50700 | 151 |
| 349 | 20230705 | 134200 | 7265385450 | 50700 | 50700 | 50800 | 50700 | 282 |
| 350 | 20230705 | 134100 | 7251080850 | 50800 | 50800 | 50800 | 50700 | 413 |
| 351 | 20230705 | 134000 | 7230104150 | 50800 | 50800 | 50900 | 50800 | 61 |
| 352 | 20230705 | 133900 | 7227004850 | 50900 | 51000 | 51100 | 50900 | 2426 |
| 353 | 20230705 | 133800 | 7103433450 | 51000 | 51100 | 51100 | 51000 | 47 |
| 354 | 20230705 | 133700 | 7101036350 | 51000 | 51100 | 51100 | 51000 | 94 |
| 355 | 20230705 | 133600 | 7096241150 | 51000 | 51000 | 51100 | 51000 | 43 |
| 356 | 20230705 | 133500 | 7094047650 | 51000 | 51000 | 51100 | 51000 | 730 |
| 357 | 20230705 | 133400 | 7056816650 | 51000 | 51100 | 51100 | 51000 | 83 |
| 358 | 20230705 | 133300 | 7052578250 | 51000 | 51000 | 51100 | 51000 | 37 |
| 359 | 20230705 | 133200 | 7050690750 | 51000 | 50900 | 51000 | 50900 | 189 |
| 360 | 20230705 | 133100 | 7041052150 | 51000 | 51000 | 51100 | 50900 | 71 |
| 361 | 20230705 | 133000 | 7037433550 | 51000 | 51000 | 51100 | 51000 | 1012 |
| 362 | 20230705 | 132900 | 6985821350 | 51100 | 51000 | 51100 | 51000 | 123 |
| 363 | 20230705 | 132800 | 6979540850 | 51000 | 50900 | 51000 | 50900 | 183 |
| 364 | 20230705 | 132700 | 6970215250 | 50900 | 50900 | 50900 | 50900 | 119 |
| 365 | 20230705 | 132600 | 6964158150 | 50900 | 50900 | 51000 | 50900 | 52 |
| 366 | 20230705 | 132500 | 6961510850 | 50900 | 51000 | 51000 | 50900 | 79 |
| 367 | 20230705 | 132400 | 6957488750 | 51000 | 50900 | 51000 | 50900 | 273 |
| 368 | 20230705 | 132300 | 6943571850 | 50900 | 50800 | 50900 | 50800 | 92 |
| 369 | 20230705 | 132200 | 6938897850 | 50800 | 50900 | 50900 | 50800 | 56 |
| 370 | 20230705 | 132100 | 6936048850 | 50800 | 50900 | 50900 | 50800 | 1311 |
| 371 | 20230705 | 132000 | 6869319250 | 50900 | 50900 | 51000 | 50900 | 113 |
| 372 | 20230705 | 131900 | 6863562550 | 51000 | 51000 | 51200 | 51000 | 867 |
| 373 | 20230705 | 131800 | 6819340350 | 51000 | 51000 | 51100 | 51000 | 48 |
| 374 | 20230705 | 131700 | 6816891350 | 51000 | 51000 | 51100 | 51000 | 393 |
| 375 | 20230705 | 131600 | 6796843350 | 51000 | 51100 | 51100 | 51000 | 205 |
| 376 | 20230705 | 131500 | 6786371550 | 51100 | 51100 | 51100 | 51100 | 132 |
| 377 | 20230705 | 131400 | 6779626350 | 51100 | 51200 | 51200 | 51100 | 260 |
| 378 | 20230705 | 131300 | 6766335150 | 51100 | 51200 | 51200 | 51100 | 204 |
| 379 | 20230705 | 131200 | 6755909450 | 51100 | 51100 | 51200 | 51000 | 466 |
| 380 | 20230705 | 131100 | 6732101750 | 51100 | 51200 | 51200 | 51100 | 818 |
| 381 | 20230705 | 131000 | 6690234950 | 51300 | 51300 | 51300 | 51200 | 176 |
| 382 | 20230705 | 130900 | 6681206350 | 51200 | 51300 | 51400 | 51200 | 283 |
| 383 | 20230705 | 130800 | 6666689350 | 51300 | 51500 | 51500 | 51300 | 963 |
| 384 | 20230705 | 130700 | 6617220750 | 51400 | 51900 | 51900 | 51400 | 1364 |
| 385 | 20230705 | 130600 | 6546883750 | 51900 | 51900 | 51900 | 51700 | 1235 |
| 386 | 20230705 | 130500 | 6482869350 | 52000 | 52100 | 52100 | 52000 | 1442 |
| 387 | 20230705 | 130400 | 6407804550 | 52100 | 52000 | 52100 | 52000 | 1706 |
| 388 | 20230705 | 130300 | 6319040450 | 52000 | 51800 | 52000 | 51800 | 593 |
| 389 | 20230705 | 130200 | 6288268650 | 51800 | 52100 | 52100 | 51800 | 652 |
| 390 | 20230705 | 130100 | 6254381550 | 52100 | 52000 | 52100 | 51800 | 3993 |
| 391 | 20230705 | 130000 | 6046733250 | 52000 | 51800 | 52000 | 51800 | 2698 |
| 392 | 20230705 | 125900 | 5906794150 | 51800 | 51800 | 51800 | 51500 | 596 |
| 393 | 20230705 | 125800 | 5875973950 | 51800 | 51600 | 51800 | 51600 | 1719 |
| 394 | 20230705 | 125700 | 5787035950 | 51700 | 51500 | 51700 | 51500 | 2475 |
| 395 | 20230705 | 125600 | 5659384650 | 51500 | 51200 | 51500 | 51200 | 2701 |
| 396 | 20230705 | 125500 | 5520569150 | 51100 | 51100 | 51100 | 51100 | 10 |
| 397 | 20230705 | 125400 | 5520058150 | 51200 | 51200 | 51200 | 51200 | 467 |
| 398 | 20230705 | 125300 | 5496147750 | 51200 | 51200 | 51200 | 51200 | 78 |
| 399 | 20230705 | 125200 | 5492154150 | 51300 | 51300 | 51300 | 51300 | 9 |
| 400 | 20230705 | 125100 | 5491692450 | 51300 | 51200 | 51300 | 51200 | 123 |
| 401 | 20230705 | 125000 | 5485383550 | 51200 | 51300 | 51300 | 51200 | 16 |
| 402 | 20230705 | 124900 | 5484563650 | 51300 | 51300 | 51300 | 51300 | 8 |
| 403 | 20230705 | 124800 | 5484153250 | 51300 | 51200 | 51300 | 51200 | 12 |
| 404 | 20230705 | 124700 | 5483538550 | 51300 | 51300 | 51300 | 51300 | 120 |
| 405 | 20230705 | 124600 | 5477382550 | 51300 | 51400 | 51400 | 51300 | 320 |
| 406 | 20230705 | 124500 | 5460961550 | 51400 | 51400 | 51400 | 51300 | 188 |
| 407 | 20230705 | 124400 | 5451299250 | 51400 | 51500 | 51500 | 51400 | 57 |
| 408 | 20230705 | 124300 | 5448368850 | 51500 | 51300 | 51500 | 51300 | 1269 |
| 409 | 20230705 | 124200 | 5383184650 | 51300 | 51300 | 51300 | 51300 | 245 |
| 410 | 20230705 | 124100 | 5370616150 | 51300 | 51300 | 51300 | 51300 | 20 |
| 411 | 20230705 | 124000 | 5369590150 | 51300 | 51300 | 51300 | 51300 | 13 |
| 412 | 20230705 | 123900 | 5368923250 | 51400 | 51300 | 51400 | 51300 | 228 |
| 413 | 20230705 | 123800 | 5357226450 | 51300 | 51400 | 51400 | 51300 | 212 |
| 414 | 20230705 | 123700 | 5346330750 | 51300 | 51300 | 51300 | 51300 | 514 |
| 415 | 20230705 | 123600 | 5319962550 | 51300 | 51300 | 51300 | 51300 | 9 |
| 416 | 20230705 | 123500 | 5319500850 | 51300 | 51300 | 51300 | 51300 | 40 |
| 417 | 20230705 | 123400 | 5317448850 | 51300 | 51500 | 51500 | 51300 | 39 |
| 418 | 20230705 | 123300 | 5315447050 | 51500 | 51400 | 51500 | 51400 | 45 |
| 419 | 20230705 | 123200 | 5313130450 | 51500 | 51300 | 51500 | 51300 | 1106 |
| 420 | 20230705 | 123100 | 5256209650 | 51400 | 51200 | 51400 | 51200 | 802 |
| 421 | 20230705 | 123000 | 5215011350 | 51200 | 51200 | 51200 | 51200 | 7 |
| 422 | 20230705 | 122900 | 5214652950 | 51200 | 51200 | 51200 | 51200 | 281 |
| 423 | 20230705 | 122800 | 5200265750 | 51200 | 51200 | 51200 | 51200 | 934 |
| 424 | 20230705 | 122700 | 5152444950 | 51200 | 51200 | 51200 | 51200 | 137 |
| 425 | 20230705 | 122600 | 5145430550 | 51200 | 51200 | 51200 | 51200 | 44 |
| 426 | 20230705 | 122500 | 5143177750 | 51200 | 51300 | 51300 | 51200 | 16 |
| 427 | 20230705 | 122400 | 5142357850 | 51300 | 51300 | 51300 | 51300 | 480 |
| 428 | 20230705 | 122300 | 5117733850 | 51300 | 51300 | 51300 | 51300 | 59 |
| 429 | 20230705 | 122200 | 5114707150 | 51300 | 51400 | 51400 | 51300 | 19 |
| 430 | 20230705 | 122100 | 5113731750 | 51400 | 51400 | 51400 | 51400 | 1 |
| 431 | 20230705 | 122000 | 5113680350 | 51300 | 51400 | 51400 | 51300 | 99 |
| 432 | 20230705 | 121900 | 5108594650 | 51400 | 51400 | 51400 | 51400 | 179 |
| 433 | 20230705 | 121800 | 5099394050 | 51300 | 51400 | 51400 | 51300 | 98 |
| 434 | 20230705 | 121700 | 5094357050 | 51400 | 51400 | 51400 | 51400 | 10 |
| 435 | 20230705 | 121600 | 5093843050 | 51400 | 51400 | 51400 | 51400 | 9 |
| 436 | 20230705 | 121500 | 5093380450 | 51400 | 51400 | 51400 | 51400 | 229 |
| 437 | 20230705 | 121400 | 5081609850 | 51400 | 51300 | 51400 | 51300 | 719 |
| 438 | 20230705 | 121300 | 5044698750 | 51200 | 51200 | 51200 | 51200 | 110 |
| 439 | 20230705 | 121200 | 5039066750 | 51400 | 51200 | 51400 | 51200 | 9 |
| 440 | 20230705 | 121100 | 5038604350 | 51200 | 51100 | 51200 | 51100 | 16 |
| 441 | 20230705 | 121000 | 5037786050 | 51100 | 51100 | 51100 | 51100 | 7 |
| 442 | 20230705 | 120900 | 5037428350 | 51100 | 51100 | 51100 | 51100 | 6 |
| 443 | 20230705 | 120800 | 5037121750 | 51100 | 51200 | 51200 | 51100 | 24 |
| 444 | 20230705 | 120700 | 5035894750 | 51200 | 51200 | 51200 | 51200 | 25 |
| 445 | 20230705 | 120600 | 5034614750 | 51200 | 51200 | 51200 | 51200 | 0 |
| 446 | 20230705 | 120500 | 5034614750 | 51200 | 51200 | 51200 | 51200 | 20 |
| 447 | 20230705 | 120400 | 5033590750 | 51300 | 51000 | 51300 | 51000 | 729 |
| 448 | 20230705 | 120300 | 4996202150 | 51000 | 51100 | 51100 | 51000 | 209 |
| 449 | 20230705 | 120200 | 4985542250 | 51000 | 51000 | 51000 | 51000 | 615 |
| 450 | 20230705 | 120100 | 4954177250 | 51000 | 51100 | 51200 | 51000 | 652 |
| 451 | 20230705 | 120000 | 4920861750 | 51200 | 51200 | 51200 | 51000 | 50 |
| 452 | 20230705 | 115900 | 4918302550 | 51200 | 51200 | 51200 | 51100 | 753 |
| 453 | 20230705 | 115800 | 4879814950 | 51200 | 51300 | 51300 | 51200 | 43 |
| 454 | 20230705 | 115700 | 4877609850 | 51200 | 51300 | 51300 | 51200 | 43 |
| 455 | 20230705 | 115600 | 4875405950 | 51300 | 51300 | 51300 | 51300 | 34 |
| 456 | 20230705 | 115500 | 4873661750 | 51300 | 51400 | 51400 | 51300 | 27 |
| 457 | 20230705 | 115400 | 4872274550 | 51400 | 51400 | 51400 | 51400 | 63 |
| 458 | 20230705 | 115300 | 4869036350 | 51400 | 51300 | 51400 | 51300 | 358 |
| 459 | 20230705 | 115200 | 4850657250 | 51300 | 51300 | 51300 | 51300 | 66 |
| 460 | 20230705 | 115100 | 4847271450 | 51300 | 51500 | 51500 | 51300 | 32 |
| 461 | 20230705 | 115000 | 4845628850 | 51500 | 51400 | 51500 | 51300 | 99 |
| 462 | 20230705 | 114900 | 4840538750 | 51500 | 51600 | 51700 | 51500 | 311 |
| 463 | 20230705 | 114800 | 4824476150 | 51700 | 51500 | 51700 | 51500 | 2098 |
| 464 | 20230705 | 114700 | 4716131050 | 51500 | 51500 | 51600 | 51300 | 604 |
| 465 | 20230705 | 114600 | 4685024650 | 51400 | 51300 | 51400 | 51300 | 28 |
| 466 | 20230705 | 114500 | 4683585650 | 51300 | 51500 | 51700 | 51300 | 1474 |
| 467 | 20230705 | 114400 | 4607647050 | 51500 | 51400 | 51500 | 51400 | 779 |
| 468 | 20230705 | 114300 | 4567566150 | 51400 | 51400 | 51400 | 51300 | 802 |
| 469 | 20230705 | 114200 | 4526346250 | 51300 | 51100 | 51300 | 51100 | 1246 |
| 470 | 20230705 | 114100 | 4462506150 | 51200 | 51200 | 51200 | 51100 | 42 |
| 471 | 20230705 | 114000 | 4460356650 | 51200 | 51200 | 51200 | 51200 | 29 |
| 472 | 20230705 | 113900 | 4458871850 | 51100 | 51000 | 51100 | 51000 | 110 |
| 473 | 20230705 | 113800 | 4453251050 | 51000 | 51300 | 51300 | 51000 | 441 |
| 474 | 20230705 | 113700 | 4430698350 | 51300 | 51200 | 51300 | 51200 | 781 |
| 475 | 20230705 | 113600 | 4390690550 | 51200 | 51100 | 51200 | 51100 | 291 |
| 476 | 20230705 | 113500 | 4375794250 | 51100 | 51200 | 51200 | 51100 | 110 |
| 477 | 20230705 | 113400 | 4370162350 | 51100 | 51000 | 51100 | 51000 | 98 |
| 478 | 20230705 | 113300 | 4365160450 | 51000 | 50800 | 51000 | 50800 | 572 |
| 479 | 20230705 | 113200 | 4336066150 | 50800 | 51200 | 51300 | 50800 | 1197 |
| 480 | 20230705 | 113100 | 4275098450 | 51200 | 51000 | 51200 | 51000 | 2102 |
| 481 | 20230705 | 113000 | 4167554250 | 51000 | 51000 | 51000 | 51000 | 196 |
| 482 | 20230705 | 112900 | 4157558250 | 51000 | 50900 | 51000 | 50900 | 236 |
| 483 | 20230705 | 112800 | 4145527350 | 50900 | 50900 | 50900 | 50900 | 94 |
| 484 | 20230705 | 112700 | 4140742750 | 50900 | 50800 | 50900 | 50800 | 184 |
| 485 | 20230705 | 112600 | 4131379150 | 50900 | 50800 | 50900 | 50800 | 182 |
| 486 | 20230705 | 112500 | 4122130350 | 50800 | 50800 | 50800 | 50700 | 191 |
| 487 | 20230705 | 112400 | 4112432550 | 50700 | 50800 | 50800 | 50700 | 587 |
| 488 | 20230705 | 112300 | 4082658950 | 50800 | 50900 | 50900 | 50800 | 68 |
| 489 | 20230705 | 112200 | 4079198650 | 50800 | 50900 | 50900 | 50800 | 268 |
| 490 | 20230705 | 112100 | 4065583650 | 50900 | 50900 | 50900 | 50800 | 56 |
| 491 | 20230705 | 112000 | 4062734150 | 50900 | 50900 | 50900 | 50900 | 58 |
| 492 | 20230705 | 111900 | 4059781950 | 50900 | 51000 | 51000 | 50900 | 197 |
| 493 | 20230705 | 111800 | 4049743250 | 50900 | 51000 | 51000 | 50900 | 430 |
| 494 | 20230705 | 111700 | 4027818650 | 50900 | 50900 | 50900 | 50900 | 22 |
| 495 | 20230705 | 111600 | 4026698850 | 50900 | 50800 | 50900 | 50800 | 201 |
| 496 | 20230705 | 111500 | 4016470350 | 50800 | 50800 | 50800 | 50800 | 34 |
| 497 | 20230705 | 111400 | 4014743150 | 50800 | 50700 | 50800 | 50700 | 74 |
| 498 | 20230705 | 111300 | 4010987850 | 50700 | 50800 | 50800 | 50700 | 300 |
| 499 | 20230705 | 111200 | 3995774950 | 50800 | 50800 | 50900 | 50800 | 40 |
| 500 | 20230705 | 111100 | 3993740750 | 50800 | 50700 | 50900 | 50700 | 23 |
| 501 | 20230705 | 111000 | 3992572950 | 50700 | 50500 | 50700 | 50500 | 2001 |
| 502 | 20230705 | 110900 | 3891522250 | 50700 | 50600 | 50800 | 50600 | 657 |
| 503 | 20230705 | 110800 | 3858199850 | 50500 | 50500 | 50500 | 50400 | 316 |
| 504 | 20230705 | 110700 | 3842264050 | 50400 | 50500 | 50600 | 50400 | 400 |
| 505 | 20230705 | 110600 | 3822070250 | 50600 | 50600 | 50700 | 50600 | 77 |
| 506 | 20230705 | 110500 | 3818171250 | 50600 | 50600 | 50600 | 50600 | 9 |
| 507 | 20230705 | 110400 | 3817715850 | 50700 | 50700 | 50700 | 50700 | 6 |
| 508 | 20230705 | 110300 | 3817411650 | 50400 | 50600 | 50600 | 50400 | 40 |
| 509 | 20230705 | 110200 | 3815389250 | 50600 | 50600 | 50600 | 50600 | 74 |
| 510 | 20230705 | 110100 | 3811644850 | 50500 | 50600 | 50600 | 50500 | 63 |
| 511 | 20230705 | 110000 | 3808459950 | 50600 | 50500 | 50700 | 50500 | 36 |
| 512 | 20230705 | 105900 | 3806638850 | 50400 | 50500 | 50500 | 50400 | 186 |
| 513 | 20230705 | 105800 | 3797260550 | 50400 | 50400 | 50400 | 50400 | 27 |
| 514 | 20230705 | 105700 | 3795899750 | 50300 | 50300 | 50300 | 50300 | 6 |
| 515 | 20230705 | 105600 | 3795597950 | 50300 | 50300 | 50300 | 50300 | 0 |
| 516 | 20230705 | 105500 | 3795597950 | 50300 | 50300 | 50300 | 50300 | 1 |
| 517 | 20230705 | 105400 | 3795547650 | 50300 | 50400 | 50400 | 50300 | 284 |
| 518 | 20230705 | 105300 | 3781250150 | 50400 | 50500 | 50500 | 50400 | 110 |
| 519 | 20230705 | 105200 | 3775705450 | 50500 | 50500 | 50500 | 50500 | 50 |
| 520 | 20230705 | 105100 | 3773180450 | 50500 | 50800 | 50800 | 50500 | 608 |
| 521 | 20230705 | 105000 | 3742466050 | 50700 | 50300 | 50700 | 50300 | 716 |
| 522 | 20230705 | 104900 | 3706202850 | 50300 | 50400 | 50400 | 50300 | 1314 |
| 523 | 20230705 | 104800 | 3640088250 | 50400 | 50400 | 50400 | 50400 | 0 |
| 524 | 20230705 | 104700 | 3640088250 | 50400 | 50400 | 50400 | 50300 | 283 |
| 525 | 20230705 | 104600 | 3625828550 | 50500 | 50600 | 50600 | 50500 | 1618 |
| 526 | 20230705 | 104500 | 3544022750 | 50700 | 50800 | 50800 | 50700 | 715 |
| 527 | 20230705 | 104400 | 3507768750 | 50800 | 50900 | 50900 | 50800 | 846 |
| 528 | 20230705 | 104300 | 3464767350 | 51200 | 50900 | 51300 | 50800 | 2250 |
| 529 | 20230705 | 104200 | 3349862950 | 50900 | 51000 | 51000 | 50900 | 1178 |
| 530 | 20230705 | 104100 | 3289856550 | 51000 | 50800 | 51000 | 50800 | 2062 |
| 531 | 20230705 | 104000 | 3184859250 | 50700 | 50700 | 50800 | 50700 | 841 |
| 532 | 20230705 | 103900 | 3142204550 | 50700 | 50500 | 50700 | 50500 | 1205 |
| 533 | 20230705 | 103800 | 3081138350 | 50500 | 50500 | 50500 | 50500 | 147 |
| 534 | 20230705 | 103700 | 3073714850 | 50500 | 50700 | 50700 | 50500 | 164 |
| 535 | 20230705 | 103600 | 3065420450 | 50700 | 50400 | 50700 | 50400 | 2458 |
| 536 | 20230705 | 103500 | 2941102750 | 50400 | 50600 | 50600 | 50400 | 333 |
| 537 | 20230705 | 103400 | 2924285250 | 50600 | 50600 | 50800 | 50600 | 144 |
| 538 | 20230705 | 103300 | 2916988750 | 50600 | 50300 | 50600 | 50300 | 1321 |
| 539 | 20230705 | 103200 | 2850350850 | 50400 | 50300 | 50400 | 50300 | 278 |
| 540 | 20230705 | 103100 | 2836366650 | 50300 | 50300 | 50300 | 50300 | 181 |
| 541 | 20230705 | 103000 | 2827262350 | 50400 | 50400 | 50400 | 50400 | 2 |
| 542 | 20230705 | 102900 | 2827161550 | 50300 | 50300 | 50300 | 50300 | 249 |
| 543 | 20230705 | 102800 | 2814636850 | 50200 | 50200 | 50300 | 50200 | 383 |
| 544 | 20230705 | 102700 | 2795407450 | 50300 | 50300 | 50300 | 50300 | 481 |
| 545 | 20230705 | 102600 | 2771213150 | 50400 | 50200 | 50400 | 50200 | 894 |
| 546 | 20230705 | 102500 | 2726243350 | 50100 | 50100 | 50100 | 50100 | 50 |
| 547 | 20230705 | 102400 | 2723738350 | 50100 | 50100 | 50100 | 50000 | 25 |
| 548 | 20230705 | 102300 | 2722486750 | 50000 | 50100 | 50100 | 50000 | 147 |
| 549 | 20230705 | 102200 | 2715122150 | 50100 | 50100 | 50200 | 50100 | 697 |
| 550 | 20230705 | 102100 | 2680173250 | 50000 | 49950 | 50200 | 49950 | 1592 |
| 551 | 20230705 | 102000 | 2600512800 | 49900 | 49850 | 50000 | 49850 | 960 |
| 552 | 20230705 | 101900 | 2552585750 | 49850 | 49850 | 49850 | 49850 | 18 |
| 553 | 20230705 | 101800 | 2551688450 | 49800 | 49800 | 49800 | 49800 | 5 |
| 554 | 20230705 | 101700 | 2551439450 | 49800 | 49800 | 49800 | 49800 | 40 |
| 555 | 20230705 | 101600 | 2549447450 | 49800 | 49950 | 49950 | 49800 | 834 |
| 556 | 20230705 | 101500 | 2507794400 | 50000 | 50000 | 50000 | 50000 | 0 |
| 557 | 20230705 | 101400 | 2507794400 | 50000 | 50000 | 50100 | 50000 | 507 |
| 558 | 20230705 | 101300 | 2482443800 | 50000 | 49950 | 50000 | 49950 | 703 |
| 559 | 20230705 | 101200 | 2447309800 | 49950 | 50000 | 50100 | 49950 | 87 |
| 560 | 20230705 | 101100 | 2442956450 | 50000 | 49950 | 50000 | 49900 | 2754 |
| 561 | 20230705 | 101000 | 2305322650 | 49850 | 49800 | 49900 | 49800 | 1119 |
| 562 | 20230705 | 100900 | 2249497350 | 49650 | 49700 | 49700 | 49650 | 528 |
| 563 | 20230705 | 100800 | 2223275800 | 49700 | 49650 | 49700 | 49650 | 9 |
| 564 | 20230705 | 100700 | 2222828900 | 49650 | 49600 | 49650 | 49600 | 10 |
| 565 | 20230705 | 100600 | 2222332850 | 49600 | 49600 | 49600 | 49600 | 148 |
| 566 | 20230705 | 100500 | 2214992050 | 49600 | 49600 | 49600 | 49600 | 1 |
| 567 | 20230705 | 100400 | 2214942450 | 49600 | 49600 | 49600 | 49600 | 20 |
| 568 | 20230705 | 100300 | 2213950450 | 49600 | 49600 | 49600 | 49600 | 98 |
| 569 | 20230705 | 100200 | 2209089650 | 49600 | 49650 | 49650 | 49600 | 392 |
| 570 | 20230705 | 100100 | 2189646150 | 49650 | 49700 | 49700 | 49650 | 66 |
| 571 | 20230705 | 100000 | 2186366400 | 49700 | 49700 | 49700 | 49700 | 3 |
| 572 | 20230705 | 095900 | 2186217300 | 49600 | 49600 | 49600 | 49600 | 0 |
| 573 | 20230705 | 095800 | 2186217300 | 49600 | 49700 | 49700 | 49600 | 796 |
| 574 | 20230705 | 095700 | 2146723200 | 49600 | 49600 | 49600 | 49600 | 0 |
| 575 | 20230705 | 095600 | 2146723200 | 49600 | 49600 | 49600 | 49600 | 1 |
| 576 | 20230705 | 095500 | 2146673600 | 49600 | 49600 | 49600 | 49600 | 12 |
| 577 | 20230705 | 095400 | 2146078400 | 49800 | 49900 | 49900 | 49600 | 69 |
| 578 | 20230705 | 095300 | 2142637000 | 49900 | 49550 | 49950 | 49550 | 800 |
| 579 | 20230705 | 095200 | 2102854150 | 49550 | 49550 | 49550 | 49550 | 294 |
| 580 | 20230705 | 095100 | 2088286450 | 49550 | 49550 | 49550 | 49550 | 2 |
| 581 | 20230705 | 095000 | 2088187350 | 49550 | 49350 | 49550 | 49350 | 881 |
| 582 | 20230705 | 094900 | 2044616050 | 49350 | 49400 | 49450 | 49350 | 322 |
| 583 | 20230705 | 094800 | 2028709800 | 49450 | 49500 | 49500 | 49450 | 112 |
| 584 | 20230705 | 094700 | 2023171350 | 49500 | 49500 | 49550 | 49450 | 455 |
| 585 | 20230705 | 094600 | 2000654300 | 49500 | 49450 | 49500 | 49450 | 96 |
| 586 | 20230705 | 094500 | 1995902600 | 49350 | 49350 | 49350 | 49350 | 157 |
| 587 | 20230705 | 094400 | 1988154650 | 49350 | 49250 | 49350 | 49250 | 1158 |
| 588 | 20230705 | 094300 | 1931065400 | 49250 | 49250 | 49250 | 49250 | 278 |
| 589 | 20230705 | 094200 | 1917373900 | 49250 | 49300 | 49300 | 49250 | 645 |
| 590 | 20230705 | 094100 | 1885604150 | 49250 | 49250 | 49300 | 49250 | 872 |
| 591 | 20230705 | 094000 | 1842658050 | 49250 | 49250 | 49250 | 49200 | 753 |
| 592 | 20230705 | 093900 | 1805585450 | 49250 | 49300 | 49300 | 49250 | 138 |
| 593 | 20230705 | 093800 | 1798788500 | 49250 | 49300 | 49300 | 49200 | 593 |
| 594 | 20230705 | 093700 | 1769574950 | 49300 | 49350 | 49350 | 49250 | 2231 |
| 595 | 20230705 | 093600 | 1659586800 | 49350 | 49500 | 49500 | 49350 | 2405 |
| 596 | 20230705 | 093500 | 1540872450 | 49500 | 49500 | 49500 | 49450 | 579 |
| 597 | 20230705 | 093400 | 1512221950 | 49500 | 49400 | 49550 | 49350 | 660 |
| 598 | 20230705 | 093300 | 1479592100 | 49400 | 49450 | 49450 | 49350 | 154 |
| 599 | 20230705 | 093200 | 1471986950 | 49450 | 49450 | 49450 | 49400 | 173 |
| 600 | 20230705 | 093100 | 1463433200 | 49500 | 49700 | 49700 | 49500 | 776 |
| 601 | 20230705 | 093000 | 1424969800 | 49650 | 49700 | 49700 | 49650 | 134 |
| 602 | 20230705 | 092900 | 1418316450 | 49700 | 49650 | 49700 | 49650 | 283 |
| 603 | 20230705 | 092800 | 1404255200 | 49650 | 49650 | 49700 | 49650 | 502 |
| 604 | 20230705 | 092700 | 1379325500 | 49650 | 49700 | 49700 | 49650 | 173 |
| 605 | 20230705 | 092600 | 1370732900 | 49700 | 49700 | 49700 | 49700 | 523 |
| 606 | 20230705 | 092500 | 1344739800 | 49700 | 49800 | 49800 | 49700 | 2373 |
| 607 | 20230705 | 092400 | 1226687500 | 49850 | 49950 | 49950 | 49850 | 987 |
| 608 | 20230705 | 092300 | 1177452700 | 49950 | 49950 | 49950 | 49950 | 137 |
| 609 | 20230705 | 092200 | 1170609550 | 49950 | 49950 | 49950 | 49900 | 353 |
| 610 | 20230705 | 092100 | 1152981850 | 49950 | 49800 | 49950 | 49800 | 207 |
| 611 | 20230705 | 092000 | 1142664250 | 49800 | 49750 | 49800 | 49750 | 319 |
| 612 | 20230705 | 091900 | 1126784600 | 49750 | 49600 | 50100 | 49600 | 861 |
| 613 | 20230705 | 091800 | 1083744550 | 49600 | 49650 | 49650 | 49600 | 371 |
| 614 | 20230705 | 091700 | 1065335800 | 49550 | 49250 | 49550 | 49250 | 1306 |
| 615 | 20230705 | 091600 | 1000788500 | 49200 | 49250 | 49300 | 49200 | 1349 |
| 616 | 20230705 | 091500 | 934342550 | 49250 | 49600 | 49650 | 49250 | 2514 |
| 617 | 20230705 | 091400 | 809988550 | 49650 | 49800 | 49800 | 49600 | 3234 |
| 618 | 20230705 | 091300 | 649195450 | 49800 | 49850 | 49850 | 49800 | 514 |
| 619 | 20230705 | 091200 | 623597950 | 49800 | 49800 | 49850 | 49800 | 1422 |
| 620 | 20230705 | 091100 | 552768700 | 49850 | 49900 | 49900 | 49850 | 415 |
| 621 | 20230705 | 091000 | 532072100 | 49900 | 49900 | 49900 | 49850 | 1096 |
| 622 | 20230705 | 090900 | 477416700 | 49900 | 49900 | 50000 | 49900 | 456 |
| 623 | 20230705 | 090800 | 454659300 | 50000 | 50100 | 50100 | 49900 | 216 |
| 624 | 20230705 | 090700 | 443868900 | 49900 | 50100 | 50100 | 49900 | 417 |
| 625 | 20230705 | 090600 | 423014750 | 50100 | 50400 | 50400 | 50100 | 156 |
| 626 | 20230705 | 090500 | 415197350 | 50300 | 49850 | 50300 | 49850 | 741 |
| 627 | 20230705 | 090400 | 378112350 | 49850 | 49850 | 49850 | 49850 | 150 |
| 628 | 20230705 | 090300 | 370634850 | 49800 | 49950 | 49950 | 49700 | 3233 |
| 629 | 20230705 | 090200 | 209652450 | 49950 | 50000 | 50000 | 49750 | 2417 |
| 630 | 20230705 | 090100 | 89229700 | 50000 | 50100 | 50200 | 50000 | 1003 |
| 631 | 20230705 | 090000 | 39035700 | 50100 | 50300 | 50300 | 50100 | 737 |