33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 191800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 4783 |
| 3 | 20230704 | 191700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20230704 | 191600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20230704 | 191500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20230704 | 191400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20230704 | 191300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20230704 | 191200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20230704 | 191100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20230704 | 191000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20230704 | 190900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20230704 | 190800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20230704 | 190700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20230704 | 190600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20230704 | 190500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20230704 | 190400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20230704 | 190300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20230704 | 190200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20230704 | 190100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20230704 | 190000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20230704 | 185900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20230704 | 185800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20230704 | 185700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20230704 | 185600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20230704 | 185500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20230704 | 185400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20230704 | 185300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20230704 | 185200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20230704 | 185100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20230704 | 185000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20230704 | 184900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20230704 | 184800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 4783 |
| 33 | 20230704 | 184700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20230704 | 184600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20230704 | 184500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20230704 | 184400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20230704 | 184300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20230704 | 184200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20230704 | 184100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20230704 | 184000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20230704 | 183900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20230704 | 183800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20230704 | 183700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20230704 | 183600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20230704 | 183500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20230704 | 183400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20230704 | 183300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20230704 | 183200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20230704 | 183100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20230704 | 183000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20230704 | 182900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20230704 | 182800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20230704 | 182700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20230704 | 182600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20230704 | 182500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20230704 | 182400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20230704 | 182300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20230704 | 182200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20230704 | 182100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20230704 | 182000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20230704 | 181900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20230704 | 181800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 4783 |
| 63 | 20230704 | 181700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20230704 | 181600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20230704 | 181500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20230704 | 181400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20230704 | 181300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20230704 | 181200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20230704 | 181100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20230704 | 181000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20230704 | 180900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20230704 | 180800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20230704 | 180700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20230704 | 180600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20230704 | 180500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20230704 | 180400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20230704 | 180300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20230704 | 180200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20230704 | 180100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20230704 | 180000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20230704 | 175900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20230704 | 175800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20230704 | 175700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20230704 | 175600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20230704 | 175500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20230704 | 175400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20230704 | 175300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20230704 | 175200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20230704 | 175100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20230704 | 175000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20230704 | 174900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20230704 | 174800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 4783 |
| 93 | 20230704 | 174700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20230704 | 174600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20230704 | 174500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20230704 | 174400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20230704 | 174300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20230704 | 174200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20230704 | 174100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20230704 | 174000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20230704 | 173900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20230704 | 173800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20230704 | 173700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20230704 | 173600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20230704 | 173500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20230704 | 173400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20230704 | 173300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20230704 | 173200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20230704 | 173100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20230704 | 173000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20230704 | 172900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20230704 | 172800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20230704 | 172700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20230704 | 172600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20230704 | 172500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20230704 | 172400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20230704 | 172300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20230704 | 172200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20230704 | 172100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20230704 | 172000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20230704 | 171900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20230704 | 171800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 4783 |
| 123 | 20230704 | 171700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20230704 | 171600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20230704 | 171500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20230704 | 171400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20230704 | 171300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20230704 | 171200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20230704 | 171100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20230704 | 171000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20230704 | 170900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20230704 | 170800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20230704 | 170700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20230704 | 170600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20230704 | 170500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20230704 | 170400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20230704 | 170300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20230704 | 170200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20230704 | 170100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20230704 | 170000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20230704 | 165900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20230704 | 165800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20230704 | 165700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20230704 | 165600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20230704 | 165500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20230704 | 165400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20230704 | 165300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20230704 | 165200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20230704 | 165100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20230704 | 165000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20230704 | 164900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20230704 | 164800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 4783 |
| 153 | 20230704 | 164700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20230704 | 164600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20230704 | 164500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20230704 | 164400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20230704 | 164300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20230704 | 164200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20230704 | 164100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20230704 | 164000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20230704 | 163900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20230704 | 163800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20230704 | 163700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20230704 | 163600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20230704 | 163500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20230704 | 163400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20230704 | 163300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20230704 | 163200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20230704 | 163100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20230704 | 163000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20230704 | 162900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20230704 | 162800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20230704 | 162700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20230704 | 162600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20230704 | 162500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20230704 | 162400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20230704 | 162300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20230704 | 162200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20230704 | 162100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20230704 | 162000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20230704 | 161900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20230704 | 161800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 4783 |
| 183 | 20230704 | 161700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20230704 | 161600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20230704 | 161500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20230704 | 161400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20230704 | 161300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20230704 | 161200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20230704 | 161100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20230704 | 161000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20230704 | 160900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20230704 | 160800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20230704 | 160700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20230704 | 160600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20230704 | 160500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20230704 | 160400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20230704 | 160300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20230704 | 160200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20230704 | 160100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20230704 | 160000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20230704 | 155900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20230704 | 155800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20230704 | 155700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20230704 | 155600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20230704 | 155500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20230704 | 155400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20230704 | 155300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20230704 | 155200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20230704 | 155100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20230704 | 155000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20230704 | 154900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20230704 | 154800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 4783 |
| 213 | 20230704 | 154700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20230704 | 154600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20230704 | 154500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20230704 | 154400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20230704 | 154300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20230704 | 154200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20230704 | 154100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20230704 | 154000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20230704 | 153900 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20230704 | 153800 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20230704 | 153700 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20230704 | 153600 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20230704 | 153500 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20230704 | 153400 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20230704 | 153300 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20230704 | 153200 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20230704 | 153100 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20230704 | 153000 | 7573556450 | 34100 | 34100 | 34100 | 34100 | 4783 |
| 231 | 20230704 | 152900 | 7410456150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20230704 | 152800 | 7410456150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20230704 | 152700 | 7410456150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20230704 | 152600 | 7410456150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20230704 | 152500 | 7410456150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20230704 | 152400 | 7410456150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20230704 | 152300 | 7410456150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20230704 | 152200 | 7410456150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20230704 | 152100 | 7410456150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20230704 | 152000 | 7410456150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20230704 | 151900 | 7410456150 | 34000 | 33950 | 34000 | 33950 | 1257 |
| 242 | 20230704 | 151800 | 7367737100 | 33950 | 34000 | 34000 | 33950 | 492 |
| 243 | 20230704 | 151700 | 7351033200 | 33950 | 33950 | 34000 | 33900 | 538 |
| 244 | 20230704 | 151600 | 7332777900 | 33950 | 34000 | 34000 | 33950 | 647 |
| 245 | 20230704 | 151500 | 7310805700 | 34000 | 34000 | 34000 | 33950 | 465 |
| 246 | 20230704 | 151400 | 7295010950 | 34000 | 34000 | 34000 | 34000 | 5 |
| 247 | 20230704 | 151300 | 7294840950 | 34000 | 33950 | 34000 | 33950 | 319 |
| 248 | 20230704 | 151200 | 7284005150 | 33950 | 34000 | 34000 | 33950 | 185 |
| 249 | 20230704 | 151100 | 7277722300 | 33950 | 34000 | 34050 | 33950 | 547 |
| 250 | 20230704 | 151000 | 7259128000 | 34000 | 33950 | 34000 | 33950 | 421 |
| 251 | 20230704 | 150900 | 7244817100 | 33950 | 33950 | 33950 | 33900 | 1164 |
| 252 | 20230704 | 150800 | 7205299450 | 33950 | 33950 | 33950 | 33950 | 7 |
| 253 | 20230704 | 150700 | 7205061800 | 33900 | 33850 | 33950 | 33850 | 275 |
| 254 | 20230704 | 150600 | 7195739700 | 33900 | 33900 | 33950 | 33900 | 472 |
| 255 | 20230704 | 150500 | 7179738800 | 33900 | 33850 | 33900 | 33850 | 728 |
| 256 | 20230704 | 150400 | 7155095900 | 33850 | 33850 | 33850 | 33800 | 236 |
| 257 | 20230704 | 150300 | 7147114800 | 33850 | 33800 | 33850 | 33800 | 323 |
| 258 | 20230704 | 150200 | 7136186750 | 33850 | 33900 | 33900 | 33850 | 500 |
| 259 | 20230704 | 150100 | 7119260500 | 33900 | 34050 | 34050 | 33850 | 5296 |
| 260 | 20230704 | 150000 | 6939794300 | 34000 | 34000 | 34050 | 34000 | 8 |
| 261 | 20230704 | 145900 | 6939522050 | 34000 | 34000 | 34050 | 34000 | 1069 |
| 262 | 20230704 | 145800 | 6903170550 | 34000 | 34000 | 34050 | 34000 | 1655 |
| 263 | 20230704 | 145700 | 6846900450 | 33900 | 34000 | 34000 | 33850 | 5231 |
| 264 | 20230704 | 145600 | 6669537250 | 34050 | 34000 | 34050 | 34000 | 206 |
| 265 | 20230704 | 145500 | 6662527950 | 34000 | 34000 | 34050 | 34000 | 9 |
| 266 | 20230704 | 145400 | 6662221600 | 34050 | 34000 | 34050 | 34000 | 123 |
| 267 | 20230704 | 145300 | 6658033550 | 34050 | 34050 | 34050 | 34000 | 91 |
| 268 | 20230704 | 145200 | 6654935450 | 34050 | 34050 | 34050 | 34050 | 38 |
| 269 | 20230704 | 145100 | 6653641550 | 34050 | 34050 | 34050 | 34000 | 202 |
| 270 | 20230704 | 145000 | 6646770200 | 34000 | 34000 | 34000 | 34000 | 25 |
| 271 | 20230704 | 144900 | 6645920200 | 34000 | 33950 | 34000 | 33950 | 293 |
| 272 | 20230704 | 144800 | 6635960350 | 33950 | 33950 | 34000 | 33950 | 132 |
| 273 | 20230704 | 144700 | 6631478150 | 33950 | 34000 | 34000 | 33950 | 471 |
| 274 | 20230704 | 144600 | 6615485950 | 34000 | 34000 | 34000 | 33950 | 722 |
| 275 | 20230704 | 144500 | 6590943850 | 34050 | 34100 | 34100 | 34000 | 332 |
| 276 | 20230704 | 144400 | 6579638200 | 34050 | 34100 | 34150 | 34050 | 1261 |
| 277 | 20230704 | 144300 | 6536653000 | 34050 | 34100 | 34100 | 34050 | 65 |
| 278 | 20230704 | 144200 | 6534436750 | 34050 | 34100 | 34100 | 34050 | 150 |
| 279 | 20230704 | 144100 | 6529322850 | 34050 | 34050 | 34050 | 34000 | 579 |
| 280 | 20230704 | 144000 | 6509608900 | 34050 | 34050 | 34050 | 34050 | 139 |
| 281 | 20230704 | 143900 | 6504875950 | 34050 | 34000 | 34050 | 34000 | 101 |
| 282 | 20230704 | 143800 | 6501438450 | 34000 | 34050 | 34050 | 34000 | 86 |
| 283 | 20230704 | 143700 | 6498511950 | 34000 | 34050 | 34050 | 34000 | 197 |
| 284 | 20230704 | 143600 | 6491809350 | 34050 | 34050 | 34050 | 34000 | 207 |
| 285 | 20230704 | 143500 | 6484767850 | 34050 | 34050 | 34050 | 34000 | 176 |
| 286 | 20230704 | 143400 | 6478779100 | 34000 | 34050 | 34050 | 34000 | 72 |
| 287 | 20230704 | 143300 | 6476327950 | 34000 | 33950 | 34000 | 33950 | 514 |
| 288 | 20230704 | 143200 | 6458852200 | 33950 | 33950 | 33950 | 33950 | 275 |
| 289 | 20230704 | 143100 | 6449515950 | 34000 | 33950 | 34000 | 33950 | 81 |
| 290 | 20230704 | 143000 | 6446765150 | 33950 | 33950 | 33950 | 33950 | 1 |
| 291 | 20230704 | 142900 | 6446731200 | 34000 | 34000 | 34000 | 34000 | 1 |
| 292 | 20230704 | 142800 | 6446697200 | 34000 | 33950 | 34000 | 33950 | 929 |
| 293 | 20230704 | 142700 | 6415157000 | 34000 | 34000 | 34000 | 34000 | 112 |
| 294 | 20230704 | 142600 | 6411349000 | 34000 | 34000 | 34000 | 34000 | 42 |
| 295 | 20230704 | 142500 | 6409921000 | 33950 | 34000 | 34000 | 33950 | 28 |
| 296 | 20230704 | 142400 | 6408969050 | 34000 | 34000 | 34000 | 34000 | 33 |
| 297 | 20230704 | 142300 | 6407847050 | 34000 | 34050 | 34050 | 34000 | 12 |
| 298 | 20230704 | 142200 | 6407438550 | 34000 | 34000 | 34000 | 34000 | 206 |
| 299 | 20230704 | 142100 | 6400434550 | 33950 | 33950 | 33950 | 33950 | 166 |
| 300 | 20230704 | 142000 | 6394798850 | 34000 | 33950 | 34000 | 33950 | 73 |
| 301 | 20230704 | 141900 | 6392319600 | 34000 | 33950 | 34000 | 33950 | 232 |
| 302 | 20230704 | 141800 | 6384441550 | 33950 | 33950 | 34000 | 33850 | 2592 |
| 303 | 20230704 | 141700 | 6296559350 | 33950 | 33950 | 33950 | 33950 | 169 |
| 304 | 20230704 | 141600 | 6290821800 | 33950 | 33950 | 33950 | 33950 | 41 |
| 305 | 20230704 | 141500 | 6289429850 | 33950 | 33950 | 34000 | 33950 | 231 |
| 306 | 20230704 | 141400 | 6281586500 | 33950 | 34000 | 34000 | 33950 | 32 |
| 307 | 20230704 | 141300 | 6280500000 | 33950 | 34000 | 34000 | 33950 | 41 |
| 308 | 20230704 | 141200 | 6279106750 | 33950 | 33900 | 34000 | 33900 | 112 |
| 309 | 20230704 | 141100 | 6275304650 | 33950 | 33950 | 34000 | 33900 | 1603 |
| 310 | 20230704 | 141000 | 6220948300 | 34000 | 34050 | 34050 | 33950 | 407 |
| 311 | 20230704 | 140900 | 6207107350 | 34050 | 34050 | 34100 | 34050 | 84 |
| 312 | 20230704 | 140800 | 6204243250 | 34050 | 34050 | 34050 | 34050 | 13 |
| 313 | 20230704 | 140700 | 6203800600 | 34000 | 34000 | 34000 | 34000 | 1 |
| 314 | 20230704 | 140600 | 6203766600 | 34050 | 34050 | 34050 | 34050 | 196 |
| 315 | 20230704 | 140500 | 6197092800 | 34100 | 34000 | 34100 | 34000 | 57 |
| 316 | 20230704 | 140400 | 6195151750 | 34100 | 34100 | 34100 | 34100 | 1 |
| 317 | 20230704 | 140300 | 6195117650 | 34100 | 34000 | 34100 | 34000 | 843 |
| 318 | 20230704 | 140200 | 6166452350 | 33950 | 34000 | 34000 | 33950 | 478 |
| 319 | 20230704 | 140100 | 6150218250 | 33950 | 33950 | 34000 | 33950 | 1810 |
| 320 | 20230704 | 140000 | 6088717950 | 33950 | 33950 | 33950 | 33950 | 101 |
| 321 | 20230704 | 135900 | 6085289000 | 34000 | 33950 | 34000 | 33950 | 202 |
| 322 | 20230704 | 135800 | 6078428250 | 33950 | 33900 | 34000 | 33900 | 218 |
| 323 | 20230704 | 135700 | 6071028450 | 34000 | 33900 | 34000 | 33900 | 158 |
| 324 | 20230704 | 135600 | 6065665750 | 33900 | 33950 | 34000 | 33850 | 3299 |
| 325 | 20230704 | 135500 | 5953781650 | 33900 | 34050 | 34050 | 33800 | 5577 |
| 326 | 20230704 | 135400 | 5764841700 | 34050 | 34050 | 34050 | 34050 | 62 |
| 327 | 20230704 | 135300 | 5762730600 | 34050 | 33950 | 34050 | 33950 | 250 |
| 328 | 20230704 | 135200 | 5754219800 | 34050 | 33900 | 34150 | 33800 | 3332 |
| 329 | 20230704 | 135100 | 5641344500 | 33900 | 34150 | 34200 | 33900 | 3519 |
| 330 | 20230704 | 135000 | 5521536100 | 34100 | 34150 | 34150 | 34100 | 245 |
| 331 | 20230704 | 134900 | 5513179500 | 34100 | 34150 | 34150 | 34100 | 55 |
| 332 | 20230704 | 134800 | 5511301600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 333 | 20230704 | 134700 | 5511301600 | 34150 | 34100 | 34150 | 34100 | 68 |
| 334 | 20230704 | 134600 | 5508981900 | 34150 | 34150 | 34150 | 34100 | 217 |
| 335 | 20230704 | 134500 | 5501571700 | 34150 | 34150 | 34150 | 34150 | 24 |
| 336 | 20230704 | 134400 | 5500752100 | 34150 | 34150 | 34150 | 34150 | 2 |
| 337 | 20230704 | 134300 | 5500683800 | 34150 | 34150 | 34150 | 34150 | 139 |
| 338 | 20230704 | 134200 | 5495936950 | 34150 | 33850 | 34150 | 33850 | 976 |
| 339 | 20230704 | 134100 | 5462719700 | 34050 | 34050 | 34050 | 33800 | 2205 |
| 340 | 20230704 | 134000 | 5387986250 | 34050 | 34050 | 34050 | 34050 | 124 |
| 341 | 20230704 | 133900 | 5383764050 | 33950 | 34000 | 34000 | 33950 | 461 |
| 342 | 20230704 | 133800 | 5368094950 | 34000 | 33950 | 34000 | 33950 | 270 |
| 343 | 20230704 | 133700 | 5358918750 | 33950 | 34000 | 34100 | 33950 | 291 |
| 344 | 20230704 | 133600 | 5349025700 | 34000 | 34100 | 34100 | 33850 | 4513 |
| 345 | 20230704 | 133500 | 5195830600 | 34100 | 34150 | 34150 | 34050 | 902 |
| 346 | 20230704 | 133400 | 5165113300 | 34150 | 34000 | 34150 | 34000 | 1809 |
| 347 | 20230704 | 133300 | 5103421450 | 34000 | 34000 | 34100 | 34000 | 311 |
| 348 | 20230704 | 133200 | 5092820750 | 34000 | 34100 | 34100 | 34000 | 325 |
| 349 | 20230704 | 133100 | 5081741450 | 34100 | 34100 | 34150 | 34100 | 626 |
| 350 | 20230704 | 133000 | 5060394750 | 34000 | 34100 | 34100 | 34000 | 637 |
| 351 | 20230704 | 132900 | 5038696450 | 34100 | 34150 | 34150 | 34100 | 119 |
| 352 | 20230704 | 132800 | 5034633550 | 34100 | 34150 | 34150 | 34100 | 149 |
| 353 | 20230704 | 132700 | 5029552600 | 34150 | 34150 | 34150 | 34100 | 79 |
| 354 | 20230704 | 132600 | 5026858000 | 34100 | 34100 | 34100 | 34000 | 248 |
| 355 | 20230704 | 132500 | 5018404500 | 34050 | 33950 | 34050 | 33950 | 126 |
| 356 | 20230704 | 132400 | 5014116100 | 34050 | 33950 | 34050 | 33900 | 1452 |
| 357 | 20230704 | 132300 | 4964868000 | 34100 | 34100 | 34100 | 33950 | 351 |
| 358 | 20230704 | 132200 | 4952947600 | 34000 | 34050 | 34100 | 34000 | 371 |
| 359 | 20230704 | 132100 | 4940330450 | 34000 | 34000 | 34050 | 34000 | 177 |
| 360 | 20230704 | 132000 | 4934305950 | 34050 | 34100 | 34100 | 33900 | 3665 |
| 361 | 20230704 | 131900 | 4809759800 | 34100 | 34050 | 34100 | 34050 | 1142 |
| 362 | 20230704 | 131800 | 4770867600 | 34000 | 34000 | 34050 | 33950 | 2422 |
| 363 | 20230704 | 131700 | 4688459300 | 34050 | 34050 | 34050 | 34000 | 121 |
| 364 | 20230704 | 131600 | 4684340400 | 34000 | 34000 | 34000 | 34000 | 1061 |
| 365 | 20230704 | 131500 | 4648266400 | 34050 | 34000 | 34050 | 34000 | 22 |
| 366 | 20230704 | 131400 | 4647517900 | 34050 | 34100 | 34100 | 34050 | 1208 |
| 367 | 20230704 | 131300 | 4606384450 | 34100 | 34150 | 34200 | 34050 | 2181 |
| 368 | 20230704 | 131200 | 4532085750 | 34200 | 34150 | 34200 | 34150 | 177 |
| 369 | 20230704 | 131100 | 4526033950 | 34100 | 34200 | 34200 | 34100 | 127 |
| 370 | 20230704 | 131000 | 4521694100 | 34200 | 34150 | 34200 | 34100 | 98 |
| 371 | 20230704 | 130900 | 4518345800 | 34100 | 34100 | 34150 | 34100 | 1360 |
| 372 | 20230704 | 130800 | 4471955850 | 34100 | 34100 | 34100 | 34100 | 79 |
| 373 | 20230704 | 130700 | 4469261950 | 34050 | 34050 | 34050 | 34050 | 3 |
| 374 | 20230704 | 130600 | 4469159800 | 34100 | 34100 | 34100 | 34100 | 29 |
| 375 | 20230704 | 130500 | 4468170900 | 34100 | 34050 | 34100 | 34050 | 214 |
| 376 | 20230704 | 130400 | 4460880650 | 34100 | 34100 | 34100 | 34100 | 21 |
| 377 | 20230704 | 130300 | 4460164550 | 34100 | 34100 | 34100 | 34100 | 60 |
| 378 | 20230704 | 130200 | 4458118550 | 34100 | 34100 | 34100 | 34100 | 46 |
| 379 | 20230704 | 130100 | 4456549950 | 34100 | 34100 | 34100 | 34100 | 1 |
| 380 | 20230704 | 130000 | 4456515850 | 34100 | 34100 | 34100 | 34100 | 12 |
| 381 | 20230704 | 125900 | 4456106650 | 34100 | 34100 | 34100 | 34100 | 15 |
| 382 | 20230704 | 125800 | 4455595150 | 34100 | 34100 | 34100 | 34100 | 1 |
| 383 | 20230704 | 125700 | 4455561050 | 34150 | 34050 | 34150 | 34050 | 240 |
| 384 | 20230704 | 125600 | 4447387650 | 34000 | 34100 | 34150 | 34000 | 504 |
| 385 | 20230704 | 125500 | 4430228900 | 34100 | 34000 | 34150 | 34000 | 75 |
| 386 | 20230704 | 125400 | 4427669700 | 34000 | 34000 | 34150 | 34000 | 14 |
| 387 | 20230704 | 125300 | 4427191900 | 34150 | 34050 | 34150 | 34000 | 281 |
| 388 | 20230704 | 125200 | 4417613800 | 34000 | 34050 | 34050 | 34000 | 35 |
| 389 | 20230704 | 125100 | 4416423200 | 34000 | 34050 | 34050 | 34000 | 32 |
| 390 | 20230704 | 125000 | 4415334600 | 34000 | 34000 | 34000 | 34000 | 19 |
| 391 | 20230704 | 124900 | 4414688600 | 34000 | 34000 | 34000 | 34000 | 13 |
| 392 | 20230704 | 124800 | 4414246600 | 34000 | 34050 | 34050 | 34000 | 895 |
| 393 | 20230704 | 124700 | 4383808300 | 34150 | 34150 | 34150 | 34000 | 120 |
| 394 | 20230704 | 124600 | 4379719250 | 34150 | 34150 | 34150 | 34000 | 359 |
| 395 | 20230704 | 124500 | 4367508600 | 34000 | 34150 | 34150 | 34000 | 11 |
| 396 | 20230704 | 124400 | 4367133100 | 34150 | 34150 | 34150 | 34150 | 2 |
| 397 | 20230704 | 124300 | 4367064800 | 34000 | 34150 | 34150 | 34000 | 68 |
| 398 | 20230704 | 124200 | 4364743900 | 34150 | 34100 | 34150 | 34050 | 77 |
| 399 | 20230704 | 124100 | 4362120450 | 34100 | 34100 | 34100 | 34100 | 354 |
| 400 | 20230704 | 124000 | 4350049050 | 34100 | 34100 | 34100 | 34100 | 11 |
| 401 | 20230704 | 123900 | 4349673950 | 34150 | 34100 | 34150 | 34100 | 10 |
| 402 | 20230704 | 123800 | 4349332500 | 34050 | 34050 | 34050 | 34050 | 69 |
| 403 | 20230704 | 123700 | 4346983050 | 34050 | 34100 | 34150 | 34050 | 84 |
| 404 | 20230704 | 123600 | 4344121050 | 34100 | 34100 | 34100 | 34100 | 13 |
| 405 | 20230704 | 123500 | 4343677750 | 34050 | 34050 | 34050 | 34050 | 43 |
| 406 | 20230704 | 123400 | 4342213600 | 34000 | 34050 | 34050 | 34000 | 300 |
| 407 | 20230704 | 123300 | 4331998950 | 34150 | 34100 | 34150 | 34050 | 46 |
| 408 | 20230704 | 123200 | 4330430800 | 34050 | 34050 | 34050 | 34050 | 1 |
| 409 | 20230704 | 123100 | 4330396750 | 34050 | 34050 | 34050 | 34050 | 10 |
| 410 | 20230704 | 123000 | 4330056250 | 34050 | 34050 | 34050 | 34050 | 189 |
| 411 | 20230704 | 122900 | 4323620800 | 34050 | 34150 | 34150 | 34050 | 11 |
| 412 | 20230704 | 122800 | 4323245250 | 34050 | 34150 | 34150 | 34050 | 16 |
| 413 | 20230704 | 122700 | 4322699450 | 34050 | 34050 | 34050 | 34050 | 1 |
| 414 | 20230704 | 122600 | 4322665400 | 34050 | 34100 | 34150 | 34050 | 144 |
| 415 | 20230704 | 122500 | 4317759750 | 34150 | 34150 | 34150 | 34100 | 163 |
| 416 | 20230704 | 122400 | 4312193950 | 34100 | 34100 | 34100 | 34100 | 44 |
| 417 | 20230704 | 122300 | 4310693550 | 34150 | 34150 | 34150 | 34100 | 119 |
| 418 | 20230704 | 122200 | 4306631650 | 34100 | 34100 | 34100 | 34100 | 116 |
| 419 | 20230704 | 122100 | 4302676050 | 34100 | 34100 | 34100 | 34100 | 43 |
| 420 | 20230704 | 122000 | 4301209750 | 34100 | 34100 | 34100 | 34050 | 63 |
| 421 | 20230704 | 121900 | 4299061950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 422 | 20230704 | 121800 | 4299061950 | 34100 | 34100 | 34100 | 34100 | 54 |
| 423 | 20230704 | 121700 | 4297220550 | 34100 | 34100 | 34100 | 34100 | 41 |
| 424 | 20230704 | 121600 | 4295822450 | 34100 | 34100 | 34100 | 34100 | 41 |
| 425 | 20230704 | 121500 | 4294424350 | 34050 | 34100 | 34100 | 34050 | 17 |
| 426 | 20230704 | 121400 | 4293844750 | 34100 | 34050 | 34100 | 34050 | 60 |
| 427 | 20230704 | 121300 | 4291798850 | 34050 | 34050 | 34100 | 34050 | 73 |
| 428 | 20230704 | 121200 | 4289312650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 429 | 20230704 | 121100 | 4289312650 | 34050 | 34050 | 34050 | 34050 | 74 |
| 430 | 20230704 | 121000 | 4286792950 | 34050 | 34000 | 34050 | 34000 | 43 |
| 431 | 20230704 | 120900 | 4285330500 | 34000 | 34000 | 34000 | 34000 | 16 |
| 432 | 20230704 | 120800 | 4284786500 | 33950 | 34050 | 34050 | 33950 | 219 |
| 433 | 20230704 | 120700 | 4277347150 | 33950 | 34000 | 34000 | 33950 | 71 |
| 434 | 20230704 | 120600 | 4274933450 | 34000 | 34000 | 34000 | 34000 | 237 |
| 435 | 20230704 | 120500 | 4266875450 | 34000 | 34000 | 34000 | 34000 | 309 |
| 436 | 20230704 | 120400 | 4256369450 | 34000 | 34100 | 34100 | 34000 | 401 |
| 437 | 20230704 | 120300 | 4242730100 | 34100 | 34100 | 34100 | 34100 | 1 |
| 438 | 20230704 | 120200 | 4242696000 | 34100 | 34000 | 34100 | 34000 | 48 |
| 439 | 20230704 | 120100 | 4241060550 | 34000 | 34000 | 34000 | 34000 | 119 |
| 440 | 20230704 | 120000 | 4237014550 | 34000 | 33950 | 34000 | 33950 | 28 |
| 441 | 20230704 | 115900 | 4236063150 | 34050 | 33950 | 34050 | 33950 | 344 |
| 442 | 20230704 | 115800 | 4224375450 | 34000 | 33950 | 34000 | 33950 | 135 |
| 443 | 20230704 | 115700 | 4219792150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 444 | 20230704 | 115600 | 4219792150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 445 | 20230704 | 115500 | 4219792150 | 34000 | 34000 | 34050 | 34000 | 664 |
| 446 | 20230704 | 115400 | 4197213600 | 34050 | 34050 | 34050 | 34050 | 12 |
| 447 | 20230704 | 115300 | 4196805000 | 34050 | 34050 | 34050 | 34050 | 292 |
| 448 | 20230704 | 115200 | 4186862400 | 34100 | 34100 | 34100 | 34050 | 134 |
| 449 | 20230704 | 115100 | 4182294500 | 34100 | 34100 | 34100 | 34100 | 10 |
| 450 | 20230704 | 115000 | 4181953500 | 34150 | 34100 | 34150 | 34100 | 42 |
| 451 | 20230704 | 114900 | 4180519500 | 34100 | 34100 | 34100 | 34100 | 29 |
| 452 | 20230704 | 114800 | 4179530600 | 34100 | 34100 | 34100 | 34100 | 96 |
| 453 | 20230704 | 114700 | 4176257000 | 34050 | 34050 | 34050 | 34050 | 62 |
| 454 | 20230704 | 114600 | 4174145900 | 34050 | 34050 | 34050 | 34050 | 15 |
| 455 | 20230704 | 114500 | 4173635150 | 34000 | 34000 | 34000 | 34000 | 144 |
| 456 | 20230704 | 114400 | 4168739150 | 34050 | 34050 | 34050 | 34050 | 44 |
| 457 | 20230704 | 114300 | 4167240950 | 34050 | 34000 | 34050 | 34000 | 131 |
| 458 | 20230704 | 114200 | 4162786250 | 34000 | 34050 | 34050 | 34000 | 53 |
| 459 | 20230704 | 114100 | 4160983050 | 34050 | 34000 | 34050 | 34000 | 821 |
| 460 | 20230704 | 114000 | 4133028150 | 33950 | 34000 | 34000 | 33950 | 129 |
| 461 | 20230704 | 113900 | 4128647150 | 34000 | 34000 | 34000 | 34000 | 50 |
| 462 | 20230704 | 113800 | 4126947150 | 33950 | 33950 | 33950 | 33950 | 19 |
| 463 | 20230704 | 113700 | 4126302100 | 33950 | 33950 | 33950 | 33950 | 12 |
| 464 | 20230704 | 113600 | 4125894700 | 34000 | 33950 | 34000 | 33950 | 394 |
| 465 | 20230704 | 113500 | 4112516400 | 33950 | 34000 | 34000 | 33950 | 476 |
| 466 | 20230704 | 113400 | 4096351700 | 34000 | 34000 | 34000 | 34000 | 376 |
| 467 | 20230704 | 113300 | 4083567700 | 34000 | 34000 | 34050 | 34000 | 640 |
| 468 | 20230704 | 113200 | 4061807650 | 34000 | 34050 | 34050 | 34000 | 176 |
| 469 | 20230704 | 113100 | 4055821050 | 34050 | 34050 | 34050 | 34050 | 60 |
| 470 | 20230704 | 113000 | 4053778050 | 34050 | 34050 | 34050 | 34000 | 239 |
| 471 | 20230704 | 112900 | 4045650750 | 34050 | 34050 | 34050 | 34050 | 0 |
| 472 | 20230704 | 112800 | 4045650750 | 34050 | 34050 | 34050 | 34050 | 7 |
| 473 | 20230704 | 112700 | 4045412400 | 34000 | 34000 | 34100 | 34000 | 107 |
| 474 | 20230704 | 112600 | 4041773900 | 34000 | 34000 | 34000 | 34000 | 564 |
| 475 | 20230704 | 112500 | 4022597900 | 34100 | 34050 | 34100 | 34000 | 231 |
| 476 | 20230704 | 112400 | 4014735600 | 34050 | 34100 | 34100 | 34050 | 205 |
| 477 | 20230704 | 112300 | 4007747750 | 34100 | 34100 | 34100 | 34100 | 19 |
| 478 | 20230704 | 112200 | 4007099850 | 34050 | 34050 | 34050 | 34050 | 0 |
| 479 | 20230704 | 112100 | 4007099850 | 34050 | 34050 | 34050 | 34050 | 172 |
| 480 | 20230704 | 112000 | 4001243250 | 34050 | 34000 | 34050 | 34000 | 7 |
| 481 | 20230704 | 111900 | 4001005200 | 34000 | 34000 | 34000 | 34000 | 30 |
| 482 | 20230704 | 111800 | 3999985200 | 34000 | 34050 | 34050 | 34000 | 415 |
| 483 | 20230704 | 111700 | 3985874450 | 34050 | 34050 | 34050 | 34050 | 253 |
| 484 | 20230704 | 111600 | 3977259800 | 34050 | 34050 | 34050 | 34050 | 286 |
| 485 | 20230704 | 111500 | 3967521500 | 34000 | 34000 | 34050 | 34000 | 136 |
| 486 | 20230704 | 111400 | 3962891700 | 34000 | 34000 | 34000 | 34000 | 58 |
| 487 | 20230704 | 111300 | 3960919700 | 34000 | 34000 | 34000 | 34000 | 70 |
| 488 | 20230704 | 111200 | 3958539700 | 34000 | 34000 | 34000 | 34000 | 943 |
| 489 | 20230704 | 111100 | 3926477700 | 34000 | 34050 | 34100 | 34000 | 232 |
| 490 | 20230704 | 111000 | 3918574600 | 34050 | 34050 | 34100 | 34050 | 166 |
| 491 | 20230704 | 110900 | 3912920400 | 34050 | 34050 | 34050 | 34050 | 43 |
| 492 | 20230704 | 110800 | 3911456250 | 34050 | 34050 | 34050 | 34050 | 219 |
| 493 | 20230704 | 110700 | 3903999300 | 34050 | 34050 | 34050 | 34050 | 56 |
| 494 | 20230704 | 110600 | 3902092500 | 34100 | 34050 | 34100 | 34050 | 142 |
| 495 | 20230704 | 110500 | 3897256850 | 34000 | 34000 | 34050 | 34000 | 478 |
| 496 | 20230704 | 110400 | 3881004550 | 34000 | 34050 | 34100 | 34000 | 2512 |
| 497 | 20230704 | 110300 | 3795471200 | 34050 | 34100 | 34100 | 34050 | 152 |
| 498 | 20230704 | 110200 | 3790294150 | 34100 | 34150 | 34150 | 34100 | 39 |
| 499 | 20230704 | 110100 | 3788963550 | 34050 | 34100 | 34100 | 34050 | 135 |
| 500 | 20230704 | 110000 | 3784361050 | 34100 | 34200 | 34200 | 34100 | 114 |
| 501 | 20230704 | 105900 | 3780468650 | 34100 | 34100 | 34100 | 34100 | 151 |
| 502 | 20230704 | 105800 | 3775319550 | 34050 | 34050 | 34100 | 34050 | 1385 |
| 503 | 20230704 | 105700 | 3728160200 | 34100 | 34200 | 34200 | 34100 | 1419 |
| 504 | 20230704 | 105600 | 3679753850 | 34200 | 34200 | 34200 | 34200 | 245 |
| 505 | 20230704 | 105500 | 3671374850 | 34250 | 34200 | 34250 | 34200 | 343 |
| 506 | 20230704 | 105400 | 3659643900 | 34250 | 34250 | 34250 | 34250 | 44 |
| 507 | 20230704 | 105300 | 3658136900 | 34250 | 34200 | 34250 | 34200 | 463 |
| 508 | 20230704 | 105200 | 3642279650 | 34250 | 34250 | 34250 | 34250 | 433 |
| 509 | 20230704 | 105100 | 3627449400 | 34250 | 34350 | 34350 | 34250 | 466 |
| 510 | 20230704 | 105000 | 3611471500 | 34350 | 34300 | 34350 | 34250 | 1014 |
| 511 | 20230704 | 104900 | 3576713000 | 34300 | 34300 | 34300 | 34300 | 246 |
| 512 | 20230704 | 104800 | 3568275200 | 34300 | 34300 | 34350 | 34300 | 160 |
| 513 | 20230704 | 104700 | 3562785800 | 34300 | 34300 | 34300 | 34300 | 903 |
| 514 | 20230704 | 104600 | 3531812900 | 34350 | 34300 | 34350 | 34300 | 151 |
| 515 | 20230704 | 104500 | 3526626100 | 34350 | 34400 | 34400 | 34350 | 975 |
| 516 | 20230704 | 104400 | 3493104900 | 34350 | 34350 | 34400 | 34350 | 331 |
| 517 | 20230704 | 104300 | 3481734100 | 34350 | 34350 | 34400 | 34350 | 852 |
| 518 | 20230704 | 104200 | 3452464650 | 34400 | 34400 | 34400 | 34350 | 1555 |
| 519 | 20230704 | 104100 | 3399014250 | 34450 | 34350 | 34450 | 34350 | 4762 |
| 520 | 20230704 | 104000 | 3235101600 | 34350 | 34200 | 34400 | 34100 | 7568 |
| 521 | 20230704 | 103900 | 2975559600 | 34050 | 34150 | 34150 | 34000 | 820 |
| 522 | 20230704 | 103800 | 2947566450 | 34200 | 34150 | 34200 | 34100 | 79 |
| 523 | 20230704 | 103700 | 2944867500 | 34150 | 34150 | 34150 | 34100 | 947 |
| 524 | 20230704 | 103600 | 2912530800 | 34100 | 34050 | 34150 | 34000 | 2061 |
| 525 | 20230704 | 103500 | 2842339650 | 34050 | 34050 | 34100 | 34050 | 290 |
| 526 | 20230704 | 103400 | 2832461950 | 34100 | 34100 | 34100 | 34050 | 169 |
| 527 | 20230704 | 103300 | 2826699250 | 34050 | 34100 | 34150 | 34000 | 165 |
| 528 | 20230704 | 103200 | 2821076600 | 34100 | 34050 | 34100 | 34000 | 928 |
| 529 | 20230704 | 103100 | 2789502150 | 34100 | 34100 | 34100 | 34050 | 984 |
| 530 | 20230704 | 103000 | 2755989000 | 34100 | 34100 | 34100 | 34050 | 425 |
| 531 | 20230704 | 102900 | 2741496550 | 34150 | 34100 | 34150 | 34100 | 1612 |
| 532 | 20230704 | 102800 | 2686508550 | 34100 | 34100 | 34100 | 34050 | 72 |
| 533 | 20230704 | 102700 | 2684054750 | 34100 | 34100 | 34100 | 34100 | 0 |
| 534 | 20230704 | 102600 | 2684054750 | 34100 | 34100 | 34100 | 34050 | 315 |
| 535 | 20230704 | 102500 | 2673320350 | 34100 | 34050 | 34100 | 34050 | 387 |
| 536 | 20230704 | 102400 | 2660137100 | 34100 | 34100 | 34100 | 34100 | 294 |
| 537 | 20230704 | 102300 | 2650111700 | 34100 | 34150 | 34150 | 34100 | 511 |
| 538 | 20230704 | 102200 | 2632686250 | 34150 | 34150 | 34150 | 34150 | 590 |
| 539 | 20230704 | 102100 | 2612537750 | 34100 | 34100 | 34150 | 34100 | 625 |
| 540 | 20230704 | 102000 | 2591224250 | 34100 | 34150 | 34200 | 34100 | 791 |
| 541 | 20230704 | 101900 | 2564212550 | 34150 | 34150 | 34200 | 34150 | 515 |
| 542 | 20230704 | 101800 | 2546622800 | 34200 | 34200 | 34200 | 34200 | 255 |
| 543 | 20230704 | 101700 | 2537901800 | 34200 | 34200 | 34200 | 34200 | 640 |
| 544 | 20230704 | 101600 | 2516013800 | 34200 | 34100 | 34200 | 34100 | 504 |
| 545 | 20230704 | 101500 | 2498802350 | 34050 | 34150 | 34150 | 34050 | 1500 |
| 546 | 20230704 | 101400 | 2447684250 | 34150 | 34150 | 34150 | 34150 | 112 |
| 547 | 20230704 | 101300 | 2443859450 | 34150 | 34100 | 34150 | 34100 | 364 |
| 548 | 20230704 | 101200 | 2431447000 | 34100 | 34150 | 34150 | 34100 | 179 |
| 549 | 20230704 | 101100 | 2425335700 | 34150 | 34150 | 34150 | 34150 | 41 |
| 550 | 20230704 | 101000 | 2423935550 | 34150 | 34100 | 34150 | 34100 | 226 |
| 551 | 20230704 | 100900 | 2416228550 | 34100 | 34100 | 34100 | 34100 | 5 |
| 552 | 20230704 | 100800 | 2416058050 | 34100 | 34100 | 34100 | 34050 | 749 |
| 553 | 20230704 | 100700 | 2390525650 | 34150 | 34150 | 34150 | 34100 | 17 |
| 554 | 20230704 | 100600 | 2389945150 | 34100 | 34100 | 34150 | 34100 | 230 |
| 555 | 20230704 | 100500 | 2382100400 | 34100 | 34150 | 34150 | 34100 | 679 |
| 556 | 20230704 | 100400 | 2358934600 | 34150 | 34150 | 34150 | 34150 | 353 |
| 557 | 20230704 | 100300 | 2346879650 | 34150 | 34150 | 34150 | 34150 | 255 |
| 558 | 20230704 | 100200 | 2338171400 | 34150 | 34200 | 34250 | 34150 | 218 |
| 559 | 20230704 | 100100 | 2330707350 | 34200 | 34200 | 34200 | 34200 | 270 |
| 560 | 20230704 | 100000 | 2321473350 | 34200 | 34300 | 34300 | 34200 | 1036 |
| 561 | 20230704 | 095900 | 2286013000 | 34250 | 34250 | 34300 | 34250 | 1290 |
| 562 | 20230704 | 095800 | 2241766400 | 34300 | 34300 | 34300 | 34300 | 513 |
| 563 | 20230704 | 095700 | 2224170500 | 34300 | 34250 | 34300 | 34250 | 549 |
| 564 | 20230704 | 095600 | 2205339900 | 34300 | 34300 | 34350 | 34300 | 746 |
| 565 | 20230704 | 095500 | 2179752050 | 34300 | 34300 | 34350 | 34250 | 1245 |
| 566 | 20230704 | 095400 | 2137048500 | 34300 | 34200 | 34300 | 34200 | 2559 |
| 567 | 20230704 | 095300 | 2049458550 | 34200 | 34200 | 34200 | 34150 | 210 |
| 568 | 20230704 | 095200 | 2042285900 | 34200 | 34150 | 34200 | 34150 | 141 |
| 569 | 20230704 | 095100 | 2037466900 | 34100 | 34150 | 34200 | 34100 | 354 |
| 570 | 20230704 | 095000 | 2025380000 | 34150 | 34150 | 34150 | 34150 | 621 |
| 571 | 20230704 | 094900 | 2004172850 | 34150 | 34200 | 34200 | 34150 | 114 |
| 572 | 20230704 | 094800 | 2000274500 | 34150 | 34250 | 34250 | 34150 | 780 |
| 573 | 20230704 | 094700 | 1973609550 | 34250 | 34250 | 34250 | 34150 | 724 |
| 574 | 20230704 | 094600 | 1948852500 | 34150 | 34200 | 34250 | 34100 | 1735 |
| 575 | 20230704 | 094500 | 1889541450 | 34200 | 34150 | 34200 | 34150 | 459 |
| 576 | 20230704 | 094400 | 1873863250 | 34100 | 34100 | 34100 | 34050 | 986 |
| 577 | 20230704 | 094300 | 1840251450 | 34100 | 34000 | 34100 | 34000 | 224 |
| 578 | 20230704 | 094200 | 1832624350 | 34050 | 34050 | 34100 | 34000 | 446 |
| 579 | 20230704 | 094100 | 1817442800 | 34100 | 34100 | 34150 | 34050 | 1079 |
| 580 | 20230704 | 094000 | 1780676250 | 34150 | 34200 | 34200 | 34150 | 843 |
| 581 | 20230704 | 093900 | 1751882750 | 34200 | 34100 | 34200 | 34100 | 1921 |
| 582 | 20230704 | 093800 | 1686252950 | 34150 | 34050 | 34150 | 34050 | 434 |
| 583 | 20230704 | 093700 | 1671453300 | 34100 | 34050 | 34100 | 33950 | 1213 |
| 584 | 20230704 | 093600 | 1630158100 | 33950 | 34000 | 34050 | 33950 | 557 |
| 585 | 20230704 | 093500 | 1611219250 | 34000 | 34000 | 34000 | 34000 | 130 |
| 586 | 20230704 | 093400 | 1606799250 | 34000 | 34050 | 34100 | 34000 | 794 |
| 587 | 20230704 | 093300 | 1579791600 | 34100 | 34050 | 34100 | 34000 | 1185 |
| 588 | 20230704 | 093200 | 1539443300 | 34000 | 34000 | 34050 | 34000 | 908 |
| 589 | 20230704 | 093100 | 1508566200 | 34000 | 34000 | 34000 | 33950 | 289 |
| 590 | 20230704 | 093000 | 1498746600 | 34000 | 33900 | 34050 | 33900 | 1446 |
| 591 | 20230704 | 092900 | 1449659100 | 33900 | 33950 | 33950 | 33900 | 383 |
| 592 | 20230704 | 092800 | 1436669500 | 33950 | 33950 | 33950 | 33950 | 192 |
| 593 | 20230704 | 092700 | 1430151100 | 33950 | 33950 | 34000 | 33950 | 434 |
| 594 | 20230704 | 092600 | 1415415600 | 34000 | 33950 | 34000 | 33900 | 2326 |
| 595 | 20230704 | 092500 | 1336492200 | 33950 | 33900 | 33950 | 33900 | 280 |
| 596 | 20230704 | 092400 | 1326987600 | 33900 | 33950 | 33950 | 33900 | 268 |
| 597 | 20230704 | 092300 | 1317890250 | 33950 | 33800 | 33950 | 33800 | 33 |
| 598 | 20230704 | 092200 | 1316771500 | 33900 | 33800 | 34000 | 33800 | 3518 |
| 599 | 20230704 | 092100 | 1197525500 | 33800 | 33650 | 33800 | 33650 | 315 |
| 600 | 20230704 | 092000 | 1186915500 | 33750 | 33650 | 33800 | 33650 | 649 |
| 601 | 20230704 | 091900 | 1165034300 | 33650 | 33800 | 33800 | 33650 | 54 |
| 602 | 20230704 | 091800 | 1163217050 | 33650 | 33650 | 33800 | 33650 | 416 |
| 603 | 20230704 | 091700 | 1149218500 | 33650 | 33750 | 33800 | 33650 | 2374 |
| 604 | 20230704 | 091600 | 1069265300 | 33750 | 33750 | 33750 | 33700 | 251 |
| 605 | 20230704 | 091500 | 1060794250 | 33700 | 33700 | 33800 | 33700 | 257 |
| 606 | 20230704 | 091400 | 1052127450 | 33800 | 33700 | 33800 | 33700 | 323 |
| 607 | 20230704 | 091300 | 1041228750 | 33700 | 33700 | 33750 | 33600 | 1116 |
| 608 | 20230704 | 091200 | 1003630050 | 33650 | 33650 | 33700 | 33550 | 1225 |
| 609 | 20230704 | 091100 | 962423350 | 33700 | 33650 | 33700 | 33600 | 1385 |
| 610 | 20230704 | 091000 | 915860600 | 33650 | 33750 | 33750 | 33650 | 1325 |
| 611 | 20230704 | 090900 | 871224650 | 33750 | 33650 | 33750 | 33650 | 855 |
| 612 | 20230704 | 090800 | 842418200 | 33650 | 33600 | 33700 | 33600 | 1577 |
| 613 | 20230704 | 090700 | 789352000 | 33600 | 33550 | 33600 | 33550 | 434 |
| 614 | 20230704 | 090600 | 774771400 | 33550 | 33500 | 33650 | 33500 | 854 |
| 615 | 20230704 | 090500 | 746106750 | 33550 | 33450 | 33550 | 33400 | 1482 |
| 616 | 20230704 | 090400 | 696444450 | 33450 | 33650 | 33700 | 33400 | 9085 |
| 617 | 20230704 | 090300 | 391966850 | 33700 | 33700 | 33700 | 33650 | 2554 |
| 618 | 20230704 | 090200 | 305979350 | 33800 | 33950 | 33950 | 33600 | 907 |
| 619 | 20230704 | 090100 | 275406250 | 33600 | 33700 | 33850 | 33500 | 2685 |
| 620 | 20230704 | 090000 | 185153800 | 33850 | 34000 | 34100 | 33700 | 5410 |