33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 6376 |
| 3 | 20230703 | 192200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20230703 | 192100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20230703 | 192000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20230703 | 191900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20230703 | 191800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20230703 | 191700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20230703 | 191600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20230703 | 191500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20230703 | 191400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20230703 | 191300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20230703 | 191200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20230703 | 191100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20230703 | 191000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20230703 | 190900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20230703 | 190800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20230703 | 190700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20230703 | 190600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20230703 | 190500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20230703 | 190400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20230703 | 190300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20230703 | 190200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20230703 | 190100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20230703 | 190000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20230703 | 185900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20230703 | 185800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20230703 | 185700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20230703 | 185600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20230703 | 185500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20230703 | 185400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20230703 | 185300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 6376 |
| 33 | 20230703 | 185200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20230703 | 185100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20230703 | 185000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20230703 | 184900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20230703 | 184800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20230703 | 184700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20230703 | 184600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20230703 | 184500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20230703 | 184400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20230703 | 184300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20230703 | 184200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20230703 | 184100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20230703 | 184000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20230703 | 183900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20230703 | 183800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20230703 | 183700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20230703 | 183600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20230703 | 183500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20230703 | 183400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20230703 | 183300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20230703 | 183200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20230703 | 183100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20230703 | 183000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20230703 | 182900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20230703 | 182800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20230703 | 182700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20230703 | 182600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20230703 | 182500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20230703 | 182400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20230703 | 182300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 6376 |
| 63 | 20230703 | 182200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20230703 | 182100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20230703 | 182000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20230703 | 181900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20230703 | 181800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20230703 | 181700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20230703 | 181600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20230703 | 181500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20230703 | 181400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20230703 | 181300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20230703 | 181200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20230703 | 181100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20230703 | 181000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20230703 | 180900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20230703 | 180800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20230703 | 180700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20230703 | 180600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20230703 | 180500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20230703 | 180400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20230703 | 180300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20230703 | 180200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20230703 | 180100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20230703 | 180000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20230703 | 175900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20230703 | 175800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20230703 | 175700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20230703 | 175600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20230703 | 175500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20230703 | 175400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20230703 | 175300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 6376 |
| 93 | 20230703 | 175200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20230703 | 175100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20230703 | 175000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20230703 | 174900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20230703 | 174800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20230703 | 174700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20230703 | 174600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20230703 | 174500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20230703 | 174400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20230703 | 174300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20230703 | 174200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20230703 | 174100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20230703 | 174000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20230703 | 173900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20230703 | 173800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20230703 | 173700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20230703 | 173600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20230703 | 173500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20230703 | 173400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20230703 | 173300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20230703 | 173200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20230703 | 173100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20230703 | 173000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20230703 | 172900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20230703 | 172800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20230703 | 172700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20230703 | 172600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20230703 | 172500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20230703 | 172400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20230703 | 172300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 6376 |
| 123 | 20230703 | 172200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20230703 | 172100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20230703 | 172000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20230703 | 171900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20230703 | 171800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20230703 | 171700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20230703 | 171600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20230703 | 171500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20230703 | 171400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20230703 | 171300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20230703 | 171200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20230703 | 171100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20230703 | 171000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20230703 | 170900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20230703 | 170800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20230703 | 170700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20230703 | 170600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20230703 | 170500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20230703 | 170400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20230703 | 170300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20230703 | 170200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20230703 | 170100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20230703 | 170000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20230703 | 165900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20230703 | 165800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20230703 | 165700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20230703 | 165600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20230703 | 165500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20230703 | 165400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20230703 | 165300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 6376 |
| 153 | 20230703 | 165200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20230703 | 165100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20230703 | 165000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20230703 | 164900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20230703 | 164800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20230703 | 164700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20230703 | 164600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20230703 | 164500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20230703 | 164400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20230703 | 164300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20230703 | 164200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20230703 | 164100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20230703 | 164000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20230703 | 163900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20230703 | 163800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20230703 | 163700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20230703 | 163600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20230703 | 163500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20230703 | 163400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20230703 | 163300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20230703 | 163200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20230703 | 163100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20230703 | 163000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20230703 | 162900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20230703 | 162800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20230703 | 162700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20230703 | 162600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20230703 | 162500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20230703 | 162400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20230703 | 162300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 6376 |
| 183 | 20230703 | 162200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20230703 | 162100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20230703 | 162000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20230703 | 161900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20230703 | 161800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20230703 | 161700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20230703 | 161600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20230703 | 161500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 191 | 20230703 | 161400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20230703 | 161300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20230703 | 161200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20230703 | 161100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20230703 | 161000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20230703 | 160900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20230703 | 160800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20230703 | 160700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20230703 | 160600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20230703 | 160500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20230703 | 160400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20230703 | 160300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20230703 | 160200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 204 | 20230703 | 160100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 205 | 20230703 | 160000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 206 | 20230703 | 155900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 207 | 20230703 | 155800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 208 | 20230703 | 155700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 209 | 20230703 | 155600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 210 | 20230703 | 155500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 211 | 20230703 | 155400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 212 | 20230703 | 155300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 6376 |
| 213 | 20230703 | 155200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 214 | 20230703 | 155100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 215 | 20230703 | 155000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 216 | 20230703 | 154900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 217 | 20230703 | 154800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 218 | 20230703 | 154700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20230703 | 154600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20230703 | 154500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20230703 | 154400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20230703 | 154300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20230703 | 154200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20230703 | 154100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 225 | 20230703 | 154000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 226 | 20230703 | 153900 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 227 | 20230703 | 153800 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 228 | 20230703 | 153700 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 229 | 20230703 | 153600 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 230 | 20230703 | 153500 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 231 | 20230703 | 153400 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 232 | 20230703 | 153300 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 233 | 20230703 | 153200 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 234 | 20230703 | 153100 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 235 | 20230703 | 153000 | 7787055500 | 30100 | 30100 | 30100 | 30100 | 6376 |
| 236 | 20230703 | 152900 | 7595137900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 237 | 20230703 | 152800 | 7595137900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 238 | 20230703 | 152700 | 7595137900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 239 | 20230703 | 152600 | 7595137900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 240 | 20230703 | 152500 | 7595137900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 241 | 20230703 | 152400 | 7595137900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 242 | 20230703 | 152300 | 7595137900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 243 | 20230703 | 152200 | 7595137900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 244 | 20230703 | 152100 | 7595137900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 245 | 20230703 | 152000 | 7595137900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 246 | 20230703 | 151900 | 7595137900 | 30150 | 30150 | 30150 | 30100 | 1093 |
| 247 | 20230703 | 151800 | 7562225000 | 30100 | 30100 | 30150 | 30100 | 581 |
| 248 | 20230703 | 151700 | 7544719500 | 30100 | 30100 | 30150 | 30050 | 3503 |
| 249 | 20230703 | 151600 | 7439277950 | 30100 | 30100 | 30150 | 30100 | 1594 |
| 250 | 20230703 | 151500 | 7391296700 | 30100 | 30100 | 30150 | 30100 | 1327 |
| 251 | 20230703 | 151400 | 7351352700 | 30150 | 30100 | 30150 | 30100 | 96 |
| 252 | 20230703 | 151300 | 7348458650 | 30150 | 30150 | 30200 | 30100 | 2091 |
| 253 | 20230703 | 151200 | 7285413850 | 30200 | 30200 | 30200 | 30150 | 198 |
| 254 | 20230703 | 151100 | 7279434750 | 30150 | 30150 | 30200 | 30100 | 120 |
| 255 | 20230703 | 151000 | 7275812650 | 30150 | 30150 | 30200 | 30150 | 1402 |
| 256 | 20230703 | 150900 | 7233542300 | 30200 | 30150 | 30200 | 30150 | 936 |
| 257 | 20230703 | 150800 | 7205297150 | 30200 | 30150 | 30200 | 30150 | 382 |
| 258 | 20230703 | 150700 | 7193761650 | 30150 | 30100 | 30200 | 30100 | 5074 |
| 259 | 20230703 | 150600 | 7040818350 | 30100 | 30100 | 30100 | 30100 | 207 |
| 260 | 20230703 | 150500 | 7034587650 | 30100 | 30050 | 30100 | 30050 | 124 |
| 261 | 20230703 | 150400 | 7030855300 | 30050 | 30100 | 30150 | 30050 | 487 |
| 262 | 20230703 | 150300 | 7016206200 | 30150 | 30100 | 30150 | 30050 | 230 |
| 263 | 20230703 | 150200 | 7009283550 | 30100 | 30100 | 30100 | 30050 | 492 |
| 264 | 20230703 | 150100 | 6994478950 | 30100 | 30100 | 30150 | 30050 | 525 |
| 265 | 20230703 | 150000 | 6978665300 | 30100 | 30050 | 30100 | 30050 | 659 |
| 266 | 20230703 | 145900 | 6958862050 | 30050 | 30000 | 30050 | 30000 | 493 |
| 267 | 20230703 | 145800 | 6944048100 | 30000 | 30050 | 30050 | 30000 | 109 |
| 268 | 20230703 | 145700 | 6940776700 | 30050 | 30050 | 30050 | 30000 | 90 |
| 269 | 20230703 | 145600 | 6938072350 | 30050 | 30050 | 30050 | 30000 | 49 |
| 270 | 20230703 | 145500 | 6936600900 | 30050 | 30050 | 30050 | 30000 | 15 |
| 271 | 20230703 | 145400 | 6936150800 | 30050 | 30100 | 30100 | 30050 | 212 |
| 272 | 20230703 | 145300 | 6929780150 | 30050 | 30000 | 30050 | 30000 | 42 |
| 273 | 20230703 | 145200 | 6928519050 | 30000 | 30050 | 30050 | 30000 | 417 |
| 274 | 20230703 | 145100 | 6916007950 | 30050 | 30050 | 30050 | 30050 | 31 |
| 275 | 20230703 | 145000 | 6915076400 | 30050 | 30050 | 30100 | 30050 | 773 |
| 276 | 20230703 | 144900 | 6891842650 | 30050 | 30050 | 30050 | 30050 | 1789 |
| 277 | 20230703 | 144800 | 6838083200 | 30050 | 30100 | 30100 | 30050 | 219 |
| 278 | 20230703 | 144700 | 6831495850 | 30100 | 30100 | 30100 | 30100 | 13 |
| 279 | 20230703 | 144600 | 6831104550 | 30100 | 30100 | 30150 | 30100 | 226 |
| 280 | 20230703 | 144500 | 6824301150 | 30100 | 30100 | 30150 | 30100 | 966 |
| 281 | 20230703 | 144400 | 6795224500 | 30100 | 30100 | 30100 | 30050 | 182 |
| 282 | 20230703 | 144300 | 6789747400 | 30100 | 30100 | 30100 | 30100 | 616 |
| 283 | 20230703 | 144200 | 6771205800 | 30100 | 30100 | 30100 | 30050 | 98 |
| 284 | 20230703 | 144100 | 6768256200 | 30100 | 30050 | 30100 | 30000 | 712 |
| 285 | 20230703 | 144000 | 6746860700 | 30050 | 30000 | 30050 | 30000 | 147 |
| 286 | 20230703 | 143900 | 6742448850 | 30050 | 30050 | 30050 | 30050 | 266 |
| 287 | 20230703 | 143800 | 6734455550 | 30050 | 30000 | 30050 | 30000 | 10 |
| 288 | 20230703 | 143700 | 6734155100 | 30000 | 29950 | 30050 | 29950 | 1324 |
| 289 | 20230703 | 143600 | 6694419300 | 29950 | 29950 | 30000 | 29950 | 130 |
| 290 | 20230703 | 143500 | 6690525750 | 29950 | 30000 | 30000 | 29950 | 185 |
| 291 | 20230703 | 143400 | 6684984000 | 30000 | 30000 | 30000 | 30000 | 11 |
| 292 | 20230703 | 143300 | 6684654000 | 30000 | 29950 | 30000 | 29950 | 496 |
| 293 | 20230703 | 143200 | 6669797000 | 29950 | 29900 | 29950 | 29900 | 477 |
| 294 | 20230703 | 143100 | 6655529300 | 29950 | 29950 | 29950 | 29900 | 148 |
| 295 | 20230703 | 143000 | 6651098400 | 29950 | 29900 | 29950 | 29900 | 665 |
| 296 | 20230703 | 142900 | 6631206900 | 29900 | 29950 | 29950 | 29900 | 371 |
| 297 | 20230703 | 142800 | 6620112250 | 29950 | 29900 | 29950 | 29900 | 290 |
| 298 | 20230703 | 142700 | 6611427800 | 29950 | 29950 | 29950 | 29950 | 228 |
| 299 | 20230703 | 142600 | 6604599200 | 29900 | 29950 | 29950 | 29900 | 656 |
| 300 | 20230703 | 142500 | 6584981600 | 29950 | 29950 | 29950 | 29900 | 664 |
| 301 | 20230703 | 142400 | 6565094900 | 30000 | 30000 | 30000 | 30000 | 296 |
| 302 | 20230703 | 142300 | 6556214900 | 30000 | 29950 | 30000 | 29950 | 96 |
| 303 | 20230703 | 142200 | 6553337400 | 29950 | 29950 | 30000 | 29950 | 524 |
| 304 | 20230703 | 142100 | 6537643550 | 29950 | 30000 | 30000 | 29950 | 78 |
| 305 | 20230703 | 142000 | 6535304050 | 30000 | 30000 | 30000 | 29950 | 60 |
| 306 | 20230703 | 141900 | 6533506700 | 29950 | 30000 | 30000 | 29950 | 185 |
| 307 | 20230703 | 141800 | 6527960700 | 29950 | 29950 | 30000 | 29950 | 958 |
| 308 | 20230703 | 141700 | 6499268550 | 29950 | 29950 | 29950 | 29950 | 165 |
| 309 | 20230703 | 141600 | 6494326800 | 29950 | 30000 | 30000 | 29950 | 63 |
| 310 | 20230703 | 141500 | 6492437000 | 30000 | 29950 | 30000 | 29950 | 585 |
| 311 | 20230703 | 141400 | 6474915700 | 29950 | 29950 | 29950 | 29950 | 140 |
| 312 | 20230703 | 141300 | 6470722700 | 29950 | 30000 | 30000 | 29950 | 560 |
| 313 | 20230703 | 141200 | 6453950300 | 30000 | 30000 | 30000 | 29950 | 5283 |
| 314 | 20230703 | 141100 | 6295716050 | 30000 | 29950 | 30000 | 29950 | 64 |
| 315 | 20230703 | 141000 | 6293796550 | 29950 | 30000 | 30000 | 29950 | 47 |
| 316 | 20230703 | 140900 | 6292388450 | 30000 | 29950 | 30000 | 29950 | 561 |
| 317 | 20230703 | 140800 | 6275585250 | 30000 | 30000 | 30000 | 29950 | 76 |
| 318 | 20230703 | 140700 | 6273308000 | 30000 | 30000 | 30000 | 30000 | 787 |
| 319 | 20230703 | 140600 | 6249698000 | 30000 | 30050 | 30050 | 30000 | 232 |
| 320 | 20230703 | 140500 | 6242737100 | 30000 | 30050 | 30050 | 30000 | 136 |
| 321 | 20230703 | 140400 | 6238656650 | 30000 | 30000 | 30000 | 29950 | 729 |
| 322 | 20230703 | 140300 | 6216789200 | 30000 | 29950 | 30000 | 29950 | 773 |
| 323 | 20230703 | 140200 | 6193633700 | 29950 | 29950 | 30000 | 29950 | 185 |
| 324 | 20230703 | 140100 | 6188090850 | 30000 | 30050 | 30050 | 30000 | 3068 |
| 325 | 20230703 | 140000 | 6096012850 | 30050 | 30000 | 30050 | 30000 | 371 |
| 326 | 20230703 | 135900 | 6084879500 | 30000 | 30000 | 30050 | 30000 | 52 |
| 327 | 20230703 | 135800 | 6083318550 | 30000 | 30050 | 30050 | 30000 | 49 |
| 328 | 20230703 | 135700 | 6081846750 | 30000 | 30000 | 30050 | 30000 | 258 |
| 329 | 20230703 | 135600 | 6074106500 | 30050 | 30050 | 30050 | 30050 | 68 |
| 330 | 20230703 | 135500 | 6072063100 | 30050 | 30000 | 30050 | 30000 | 702 |
| 331 | 20230703 | 135400 | 6050975050 | 30000 | 30050 | 30050 | 30000 | 84 |
| 332 | 20230703 | 135300 | 6048451200 | 30050 | 30050 | 30050 | 30050 | 253 |
| 333 | 20230703 | 135200 | 6040848550 | 30050 | 30050 | 30050 | 30050 | 1566 |
| 334 | 20230703 | 135100 | 5993790250 | 30050 | 30000 | 30050 | 30000 | 468 |
| 335 | 20230703 | 135000 | 5979750200 | 30000 | 30050 | 30050 | 30000 | 1366 |
| 336 | 20230703 | 134900 | 5938765200 | 30000 | 30050 | 30050 | 30000 | 1489 |
| 337 | 20230703 | 134800 | 5894084750 | 30050 | 30050 | 30050 | 30000 | 466 |
| 338 | 20230703 | 134700 | 5880095400 | 30050 | 30000 | 30050 | 30000 | 1959 |
| 339 | 20230703 | 134600 | 5821317750 | 30000 | 30050 | 30050 | 30000 | 141 |
| 340 | 20230703 | 134500 | 5817081850 | 30050 | 30050 | 30050 | 30000 | 467 |
| 341 | 20230703 | 134400 | 5803053750 | 30000 | 30050 | 30050 | 30000 | 460 |
| 342 | 20230703 | 134300 | 5789234400 | 30000 | 30000 | 30050 | 30000 | 2007 |
| 343 | 20230703 | 134200 | 5729022400 | 30050 | 30050 | 30050 | 30000 | 4349 |
| 344 | 20230703 | 134100 | 5598356300 | 30050 | 30100 | 30100 | 30050 | 1243 |
| 345 | 20230703 | 134000 | 5561001550 | 30100 | 30100 | 30100 | 30050 | 2980 |
| 346 | 20230703 | 133900 | 5471333050 | 30100 | 30150 | 30150 | 30100 | 37 |
| 347 | 20230703 | 133800 | 5470217800 | 30150 | 30150 | 30150 | 30100 | 42 |
| 348 | 20230703 | 133700 | 5468952200 | 30100 | 30150 | 30150 | 30100 | 65 |
| 349 | 20230703 | 133600 | 5466994200 | 30150 | 30150 | 30150 | 30150 | 51 |
| 350 | 20230703 | 133500 | 5465456550 | 30150 | 30150 | 30150 | 30100 | 23 |
| 351 | 20230703 | 133400 | 5464763600 | 30150 | 30150 | 30150 | 30100 | 359 |
| 352 | 20230703 | 133300 | 5453957000 | 30150 | 30100 | 30150 | 30100 | 209 |
| 353 | 20230703 | 133200 | 5447665450 | 30100 | 30100 | 30150 | 30100 | 785 |
| 354 | 20230703 | 133100 | 5424031950 | 30100 | 30100 | 30150 | 30100 | 20 |
| 355 | 20230703 | 133000 | 5423429100 | 30150 | 30100 | 30150 | 30100 | 1133 |
| 356 | 20230703 | 132900 | 5389320900 | 30150 | 30150 | 30150 | 30150 | 21 |
| 357 | 20230703 | 132800 | 5388687750 | 30150 | 30150 | 30150 | 30100 | 478 |
| 358 | 20230703 | 132700 | 5374279600 | 30200 | 30150 | 30200 | 30150 | 28 |
| 359 | 20230703 | 132600 | 5373435300 | 30150 | 30150 | 30150 | 30150 | 421 |
| 360 | 20230703 | 132500 | 5360742150 | 30150 | 30150 | 30150 | 30150 | 16 |
| 361 | 20230703 | 132400 | 5360259750 | 30150 | 30150 | 30200 | 30150 | 96 |
| 362 | 20230703 | 132300 | 5357363550 | 30150 | 30150 | 30150 | 30150 | 219 |
| 363 | 20230703 | 132200 | 5350760700 | 30150 | 30200 | 30200 | 30150 | 152 |
| 364 | 20230703 | 132100 | 5346174450 | 30200 | 30150 | 30200 | 30150 | 306 |
| 365 | 20230703 | 132000 | 5336948450 | 30150 | 30200 | 30200 | 30150 | 37 |
| 366 | 20230703 | 131900 | 5335831200 | 30150 | 30150 | 30150 | 30150 | 123 |
| 367 | 20230703 | 131800 | 5332122750 | 30150 | 30100 | 30150 | 30100 | 1010 |
| 368 | 20230703 | 131700 | 5301694250 | 30150 | 30150 | 30150 | 30100 | 277 |
| 369 | 20230703 | 131600 | 5293343700 | 30150 | 30100 | 30150 | 30100 | 62 |
| 370 | 20230703 | 131500 | 5291475650 | 30100 | 30150 | 30150 | 30100 | 52 |
| 371 | 20230703 | 131400 | 5289910400 | 30150 | 30200 | 30200 | 30150 | 152 |
| 372 | 20230703 | 131300 | 5285327500 | 30200 | 30150 | 30200 | 30150 | 416 |
| 373 | 20230703 | 131200 | 5272784550 | 30200 | 30200 | 30200 | 30200 | 16 |
| 374 | 20230703 | 131100 | 5272301350 | 30200 | 30150 | 30200 | 30150 | 136 |
| 375 | 20230703 | 131000 | 5268200900 | 30150 | 30200 | 30200 | 30150 | 2233 |
| 376 | 20230703 | 130900 | 5200870200 | 30200 | 30200 | 30200 | 30200 | 51 |
| 377 | 20230703 | 130800 | 5199330000 | 30150 | 30200 | 30200 | 30150 | 278 |
| 378 | 20230703 | 130700 | 5190943250 | 30200 | 30200 | 30200 | 30200 | 12 |
| 379 | 20230703 | 130600 | 5190580850 | 30200 | 30150 | 30200 | 30150 | 180 |
| 380 | 20230703 | 130500 | 5185146600 | 30200 | 30150 | 30200 | 30150 | 581 |
| 381 | 20230703 | 130400 | 5167627400 | 30200 | 30200 | 30200 | 30150 | 12 |
| 382 | 20230703 | 130300 | 5167265250 | 30150 | 30200 | 30200 | 30150 | 166 |
| 383 | 20230703 | 130200 | 5162259950 | 30150 | 30200 | 30200 | 30150 | 232 |
| 384 | 20230703 | 130100 | 5155258550 | 30200 | 30200 | 30200 | 30150 | 169 |
| 385 | 20230703 | 130000 | 5150162900 | 30150 | 30200 | 30200 | 30150 | 21 |
| 386 | 20230703 | 125900 | 5149529600 | 30200 | 30150 | 30200 | 30150 | 618 |
| 387 | 20230703 | 125800 | 5130890100 | 30150 | 30200 | 30200 | 30150 | 44 |
| 388 | 20230703 | 125700 | 5129563450 | 30150 | 30200 | 30200 | 30150 | 146 |
| 389 | 20230703 | 125600 | 5125159250 | 30200 | 30200 | 30200 | 30200 | 68 |
| 390 | 20230703 | 125500 | 5123105650 | 30150 | 30150 | 30150 | 30150 | 16 |
| 391 | 20230703 | 125400 | 5122623250 | 30150 | 30200 | 30200 | 30150 | 43 |
| 392 | 20230703 | 125300 | 5121325150 | 30200 | 30200 | 30200 | 30200 | 100 |
| 393 | 20230703 | 125200 | 5118305150 | 30200 | 30200 | 30200 | 30150 | 21 |
| 394 | 20230703 | 125100 | 5117671800 | 30200 | 30200 | 30200 | 30200 | 675 |
| 395 | 20230703 | 125000 | 5097286800 | 30200 | 30200 | 30200 | 30200 | 226 |
| 396 | 20230703 | 124900 | 5090461600 | 30200 | 30200 | 30200 | 30150 | 90 |
| 397 | 20230703 | 124800 | 5087743950 | 30200 | 30150 | 30200 | 30150 | 35 |
| 398 | 20230703 | 124700 | 5086687000 | 30150 | 30200 | 30200 | 30150 | 4 |
| 399 | 20230703 | 124600 | 5086566250 | 30200 | 30200 | 30200 | 30200 | 125 |
| 400 | 20230703 | 124500 | 5082791250 | 30200 | 30150 | 30200 | 30150 | 334 |
| 401 | 20230703 | 124400 | 5072706550 | 30200 | 30200 | 30200 | 30200 | 576 |
| 402 | 20230703 | 124300 | 5055311350 | 30200 | 30200 | 30250 | 30200 | 157 |
| 403 | 20230703 | 124200 | 5050569850 | 30200 | 30150 | 30200 | 30150 | 406 |
| 404 | 20230703 | 124100 | 5038327050 | 30150 | 30250 | 30250 | 30150 | 451 |
| 405 | 20230703 | 124000 | 5024725450 | 30250 | 30200 | 30250 | 30150 | 755 |
| 406 | 20230703 | 123900 | 5001916200 | 30200 | 30200 | 30200 | 30150 | 32 |
| 407 | 20230703 | 123800 | 5000949900 | 30200 | 30200 | 30200 | 30200 | 77 |
| 408 | 20230703 | 123700 | 4998624500 | 30200 | 30200 | 30200 | 30200 | 560 |
| 409 | 20230703 | 123600 | 4981712500 | 30200 | 30200 | 30200 | 30200 | 27 |
| 410 | 20230703 | 123500 | 4980897100 | 30200 | 30250 | 30250 | 30200 | 36 |
| 411 | 20230703 | 123400 | 4979809700 | 30200 | 30200 | 30200 | 30200 | 40 |
| 412 | 20230703 | 123300 | 4978601700 | 30200 | 30200 | 30200 | 30200 | 316 |
| 413 | 20230703 | 123200 | 4969058500 | 30200 | 30200 | 30200 | 30150 | 1269 |
| 414 | 20230703 | 123100 | 4930734750 | 30250 | 30250 | 30250 | 30200 | 431 |
| 415 | 20230703 | 123000 | 4917718000 | 30200 | 30250 | 30250 | 30200 | 133 |
| 416 | 20230703 | 122900 | 4913701000 | 30250 | 30200 | 30250 | 30200 | 121 |
| 417 | 20230703 | 122800 | 4910046750 | 30250 | 30250 | 30250 | 30200 | 164 |
| 418 | 20230703 | 122700 | 4905085800 | 30200 | 30250 | 30250 | 30200 | 124 |
| 419 | 20230703 | 122600 | 4901338900 | 30250 | 30250 | 30250 | 30250 | 111 |
| 420 | 20230703 | 122500 | 4897981150 | 30250 | 30200 | 30250 | 30200 | 82 |
| 421 | 20230703 | 122400 | 4895504550 | 30200 | 30200 | 30200 | 30200 | 4 |
| 422 | 20230703 | 122300 | 4895383750 | 30200 | 30200 | 30200 | 30200 | 127 |
| 423 | 20230703 | 122200 | 4891548350 | 30200 | 30250 | 30250 | 30200 | 272 |
| 424 | 20230703 | 122100 | 4883332800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 425 | 20230703 | 122000 | 4883332800 | 30200 | 30200 | 30250 | 30200 | 390 |
| 426 | 20230703 | 121900 | 4871554750 | 30200 | 30250 | 30250 | 30200 | 1037 |
| 427 | 20230703 | 121800 | 4840226950 | 30250 | 30250 | 30250 | 30250 | 19 |
| 428 | 20230703 | 121700 | 4839652200 | 30250 | 30200 | 30250 | 30200 | 34 |
| 429 | 20230703 | 121600 | 4838625350 | 30200 | 30250 | 30250 | 30200 | 30 |
| 430 | 20230703 | 121500 | 4837718850 | 30200 | 30200 | 30250 | 30200 | 240 |
| 431 | 20230703 | 121400 | 4830470350 | 30200 | 30200 | 30200 | 30200 | 40 |
| 432 | 20230703 | 121300 | 4829262350 | 30200 | 30200 | 30200 | 30200 | 100 |
| 433 | 20230703 | 121200 | 4826242350 | 30200 | 30250 | 30250 | 30200 | 196 |
| 434 | 20230703 | 121100 | 4820320950 | 30200 | 30250 | 30250 | 30200 | 145 |
| 435 | 20230703 | 121000 | 4815940700 | 30250 | 30250 | 30250 | 30200 | 210 |
| 436 | 20230703 | 120900 | 4809598200 | 30250 | 30250 | 30250 | 30250 | 37 |
| 437 | 20230703 | 120800 | 4808478950 | 30250 | 30300 | 30300 | 30250 | 508 |
| 438 | 20230703 | 120700 | 4793100500 | 30250 | 30250 | 30250 | 30250 | 10 |
| 439 | 20230703 | 120600 | 4792798000 | 30300 | 30300 | 30300 | 30300 | 0 |
| 440 | 20230703 | 120500 | 4792798000 | 30300 | 30300 | 30300 | 30300 | 30 |
| 441 | 20230703 | 120400 | 4791889000 | 30300 | 30250 | 30300 | 30200 | 1165 |
| 442 | 20230703 | 120300 | 4756662250 | 30300 | 30250 | 30300 | 30250 | 33 |
| 443 | 20230703 | 120200 | 4755663850 | 30300 | 30250 | 30300 | 30200 | 425 |
| 444 | 20230703 | 120100 | 4742806500 | 30250 | 30300 | 30300 | 30250 | 53 |
| 445 | 20230703 | 120000 | 4741202300 | 30300 | 30250 | 30300 | 30200 | 610 |
| 446 | 20230703 | 115900 | 4722753250 | 30300 | 30300 | 30300 | 30250 | 2274 |
| 447 | 20230703 | 115800 | 4653860000 | 30250 | 30200 | 30250 | 30200 | 2546 |
| 448 | 20230703 | 115700 | 4576853000 | 30200 | 30200 | 30250 | 30150 | 969 |
| 449 | 20230703 | 115600 | 4547589400 | 30200 | 30200 | 30200 | 30200 | 5106 |
| 450 | 20230703 | 115500 | 4393388200 | 30150 | 30150 | 30200 | 30150 | 146 |
| 451 | 20230703 | 115400 | 4388981300 | 30200 | 30150 | 30200 | 30150 | 116 |
| 452 | 20230703 | 115300 | 4385483600 | 30150 | 30200 | 30200 | 30150 | 35 |
| 453 | 20230703 | 115200 | 4384428050 | 30150 | 30200 | 30200 | 30150 | 118 |
| 454 | 20230703 | 115100 | 4380870050 | 30150 | 30150 | 30150 | 30150 | 86 |
| 455 | 20230703 | 115000 | 4378277150 | 30150 | 30150 | 30150 | 30150 | 849 |
| 456 | 20230703 | 114900 | 4352679800 | 30150 | 30150 | 30200 | 30150 | 576 |
| 457 | 20230703 | 114800 | 4335313250 | 30200 | 30200 | 30200 | 30150 | 396 |
| 458 | 20230703 | 114700 | 4323356050 | 30150 | 30150 | 30150 | 30150 | 786 |
| 459 | 20230703 | 114600 | 4299658150 | 30200 | 30200 | 30200 | 30150 | 82 |
| 460 | 20230703 | 114500 | 4297184300 | 30150 | 30150 | 30150 | 30150 | 274 |
| 461 | 20230703 | 114400 | 4288923200 | 30150 | 30150 | 30150 | 30150 | 125 |
| 462 | 20230703 | 114300 | 4285154450 | 30150 | 30200 | 30200 | 30150 | 165 |
| 463 | 20230703 | 114200 | 4280179600 | 30200 | 30200 | 30200 | 30200 | 13 |
| 464 | 20230703 | 114100 | 4279787000 | 30200 | 30150 | 30200 | 30150 | 53 |
| 465 | 20230703 | 114000 | 4278188950 | 30150 | 30150 | 30150 | 30150 | 58 |
| 466 | 20230703 | 113900 | 4276440250 | 30150 | 30200 | 30200 | 30150 | 6 |
| 467 | 20230703 | 113800 | 4276259300 | 30150 | 30150 | 30150 | 30150 | 250 |
| 468 | 20230703 | 113700 | 4268721800 | 30150 | 30100 | 30150 | 30100 | 358 |
| 469 | 20230703 | 113600 | 4257935600 | 30100 | 30150 | 30150 | 30100 | 243 |
| 470 | 20230703 | 113500 | 4250612800 | 30150 | 30150 | 30150 | 30150 | 293 |
| 471 | 20230703 | 113400 | 4241778850 | 30150 | 30150 | 30150 | 30150 | 49 |
| 472 | 20230703 | 113300 | 4240301500 | 30150 | 30150 | 30150 | 30150 | 37 |
| 473 | 20230703 | 113200 | 4239185950 | 30150 | 30150 | 30150 | 30100 | 354 |
| 474 | 20230703 | 113100 | 4228528350 | 30150 | 30100 | 30150 | 30100 | 345 |
| 475 | 20230703 | 113000 | 4218133800 | 30150 | 30150 | 30150 | 30100 | 129 |
| 476 | 20230703 | 112900 | 4214247750 | 30150 | 30100 | 30150 | 30100 | 448 |
| 477 | 20230703 | 112800 | 4200743950 | 30100 | 30100 | 30150 | 30100 | 767 |
| 478 | 20230703 | 112700 | 4177655550 | 30100 | 30100 | 30150 | 30100 | 603 |
| 479 | 20230703 | 112600 | 4159505150 | 30100 | 30100 | 30150 | 30100 | 191 |
| 480 | 20230703 | 112500 | 4153756000 | 30150 | 30150 | 30150 | 30150 | 3 |
| 481 | 20230703 | 112400 | 4153665550 | 30100 | 30100 | 30100 | 30100 | 505 |
| 482 | 20230703 | 112300 | 4138465050 | 30150 | 30100 | 30150 | 30100 | 178 |
| 483 | 20230703 | 112200 | 4133106800 | 30100 | 30100 | 30150 | 30100 | 423 |
| 484 | 20230703 | 112100 | 4120374350 | 30100 | 30150 | 30150 | 30100 | 618 |
| 485 | 20230703 | 112000 | 4101756650 | 30150 | 30100 | 30150 | 30100 | 130 |
| 486 | 20230703 | 111900 | 4097840850 | 30150 | 30200 | 30200 | 30150 | 616 |
| 487 | 20230703 | 111800 | 4079268400 | 30200 | 30150 | 30200 | 30150 | 51 |
| 488 | 20230703 | 111700 | 4077728700 | 30200 | 30150 | 30200 | 30150 | 129 |
| 489 | 20230703 | 111600 | 4073834000 | 30200 | 30250 | 30250 | 30200 | 32 |
| 490 | 20230703 | 111500 | 4072867200 | 30250 | 30150 | 30250 | 30150 | 886 |
| 491 | 20230703 | 111400 | 4046129800 | 30150 | 30150 | 30200 | 30150 | 56 |
| 492 | 20230703 | 111300 | 4044440750 | 30150 | 30150 | 30200 | 30150 | 51 |
| 493 | 20230703 | 111200 | 4042903050 | 30150 | 30150 | 30150 | 30150 | 55 |
| 494 | 20230703 | 111100 | 4041244800 | 30150 | 30200 | 30200 | 30150 | 588 |
| 495 | 20230703 | 111000 | 4023511100 | 30200 | 30200 | 30200 | 30200 | 1 |
| 496 | 20230703 | 110900 | 4023480900 | 30200 | 30250 | 30250 | 30200 | 40 |
| 497 | 20230703 | 110800 | 4022271900 | 30200 | 30200 | 30250 | 30100 | 1273 |
| 498 | 20230703 | 110700 | 3983893200 | 30250 | 30200 | 30250 | 30150 | 1831 |
| 499 | 20230703 | 110600 | 3928639450 | 30200 | 30250 | 30250 | 30200 | 349 |
| 500 | 20230703 | 110500 | 3918087200 | 30250 | 30200 | 30250 | 30200 | 107 |
| 501 | 20230703 | 110400 | 3914853800 | 30250 | 30250 | 30250 | 30250 | 538 |
| 502 | 20230703 | 110300 | 3898579300 | 30250 | 30250 | 30250 | 30250 | 180 |
| 503 | 20230703 | 110200 | 3893134300 | 30250 | 30250 | 30250 | 30250 | 57 |
| 504 | 20230703 | 110100 | 3891410050 | 30250 | 30200 | 30250 | 30200 | 53 |
| 505 | 20230703 | 110000 | 3889809250 | 30200 | 30250 | 30250 | 30200 | 441 |
| 506 | 20230703 | 105900 | 3876472000 | 30200 | 30200 | 30250 | 30200 | 15 |
| 507 | 20230703 | 105800 | 3876018750 | 30250 | 30200 | 30250 | 30200 | 438 |
| 508 | 20230703 | 105700 | 3862790500 | 30150 | 30200 | 30200 | 30150 | 5 |
| 509 | 20230703 | 105600 | 3862639650 | 30200 | 30200 | 30200 | 30150 | 29 |
| 510 | 20230703 | 105500 | 3861765200 | 30150 | 30150 | 30150 | 30150 | 12 |
| 511 | 20230703 | 105400 | 3861403400 | 30150 | 30200 | 30200 | 30150 | 139 |
| 512 | 20230703 | 105300 | 3857210850 | 30200 | 30200 | 30200 | 30200 | 4 |
| 513 | 20230703 | 105200 | 3857090050 | 30150 | 30200 | 30200 | 30150 | 578 |
| 514 | 20230703 | 105100 | 3839636050 | 30200 | 30200 | 30200 | 30150 | 43 |
| 515 | 20230703 | 105000 | 3838338450 | 30200 | 30200 | 30200 | 30150 | 373 |
| 516 | 20230703 | 104900 | 3827075100 | 30200 | 30150 | 30200 | 30150 | 195 |
| 517 | 20230703 | 104800 | 3821188650 | 30200 | 30150 | 30200 | 30150 | 229 |
| 518 | 20230703 | 104700 | 3814273000 | 30200 | 30200 | 30200 | 30150 | 70 |
| 519 | 20230703 | 104600 | 3812159600 | 30200 | 30150 | 30200 | 30150 | 262 |
| 520 | 20230703 | 104500 | 3804260200 | 30100 | 30150 | 30150 | 30100 | 490 |
| 521 | 20230703 | 104400 | 3789487250 | 30150 | 30100 | 30150 | 30100 | 744 |
| 522 | 20230703 | 104300 | 3767074650 | 30100 | 30100 | 30100 | 30100 | 382 |
| 523 | 20230703 | 104200 | 3755576450 | 30050 | 30100 | 30100 | 30050 | 456 |
| 524 | 20230703 | 104100 | 3741870950 | 30150 | 30100 | 30150 | 30050 | 583 |
| 525 | 20230703 | 104000 | 3724342800 | 30100 | 30100 | 30150 | 30100 | 182 |
| 526 | 20230703 | 103900 | 3718864350 | 30150 | 30100 | 30150 | 30050 | 134 |
| 527 | 20230703 | 103800 | 3714832300 | 30100 | 30050 | 30150 | 30050 | 462 |
| 528 | 20230703 | 103700 | 3700941100 | 30150 | 30100 | 30150 | 30050 | 709 |
| 529 | 20230703 | 103600 | 3679595550 | 30100 | 30100 | 30100 | 30100 | 160 |
| 530 | 20230703 | 103500 | 3674779550 | 30150 | 30150 | 30150 | 30100 | 328 |
| 531 | 20230703 | 103400 | 3664906450 | 30100 | 30100 | 30100 | 30100 | 1152 |
| 532 | 20230703 | 103300 | 3630231250 | 30100 | 30150 | 30150 | 30100 | 1803 |
| 533 | 20230703 | 103200 | 3575930900 | 30150 | 30150 | 30200 | 30150 | 870 |
| 534 | 20230703 | 103100 | 3549699850 | 30200 | 30200 | 30200 | 30200 | 75 |
| 535 | 20230703 | 103000 | 3547434850 | 30200 | 30250 | 30250 | 30200 | 364 |
| 536 | 20230703 | 102900 | 3536439850 | 30250 | 30250 | 30250 | 30200 | 250 |
| 537 | 20230703 | 102800 | 3528887500 | 30250 | 30250 | 30250 | 30250 | 140 |
| 538 | 20230703 | 102700 | 3524652500 | 30250 | 30200 | 30250 | 30200 | 5 |
| 539 | 20230703 | 102600 | 3524501350 | 30200 | 30250 | 30250 | 30200 | 237 |
| 540 | 20230703 | 102500 | 3517332700 | 30250 | 30300 | 30300 | 30200 | 925 |
| 541 | 20230703 | 102400 | 3489383600 | 30250 | 30250 | 30250 | 30200 | 1097 |
| 542 | 20230703 | 102300 | 3456203600 | 30250 | 30250 | 30250 | 30200 | 38 |
| 543 | 20230703 | 102200 | 3455054600 | 30250 | 30250 | 30250 | 30250 | 101 |
| 544 | 20230703 | 102100 | 3451999350 | 30250 | 30250 | 30250 | 30200 | 41 |
| 545 | 20230703 | 102000 | 3450759600 | 30250 | 30200 | 30250 | 30200 | 11 |
| 546 | 20230703 | 101900 | 3450427300 | 30200 | 30150 | 30200 | 30150 | 933 |
| 547 | 20230703 | 101800 | 3422254300 | 30150 | 30100 | 30150 | 30100 | 1722 |
| 548 | 20230703 | 101700 | 3370345750 | 30100 | 30100 | 30100 | 30100 | 571 |
| 549 | 20230703 | 101600 | 3353158650 | 30150 | 30100 | 30150 | 30100 | 990 |
| 550 | 20230703 | 101500 | 3323355700 | 30100 | 30100 | 30150 | 30100 | 653 |
| 551 | 20230703 | 101400 | 3303700350 | 30100 | 30150 | 30150 | 30100 | 1401 |
| 552 | 20230703 | 101300 | 3261523700 | 30150 | 30200 | 30200 | 30150 | 996 |
| 553 | 20230703 | 101200 | 3231490250 | 30200 | 30150 | 30200 | 30150 | 58 |
| 554 | 20230703 | 101100 | 3229740600 | 30150 | 30200 | 30200 | 30150 | 1246 |
| 555 | 20230703 | 101000 | 3192171650 | 30200 | 30200 | 30200 | 30150 | 495 |
| 556 | 20230703 | 100900 | 3177223600 | 30200 | 30200 | 30200 | 30150 | 420 |
| 557 | 20230703 | 100800 | 3164540600 | 30200 | 30150 | 30200 | 30150 | 401 |
| 558 | 20230703 | 100700 | 3152439850 | 30200 | 30200 | 30200 | 30200 | 53 |
| 559 | 20230703 | 100600 | 3150839250 | 30150 | 30200 | 30200 | 30150 | 591 |
| 560 | 20230703 | 100500 | 3133001250 | 30150 | 30200 | 30200 | 30150 | 508 |
| 561 | 20230703 | 100400 | 3117670150 | 30250 | 30250 | 30250 | 30250 | 47 |
| 562 | 20230703 | 100300 | 3116248400 | 30250 | 30150 | 30250 | 30150 | 688 |
| 563 | 20230703 | 100200 | 3095470600 | 30150 | 30200 | 30200 | 30150 | 43 |
| 564 | 20230703 | 100100 | 3094174100 | 30200 | 30200 | 30200 | 30200 | 167 |
| 565 | 20230703 | 100000 | 3089130700 | 30250 | 30250 | 30250 | 30200 | 694 |
| 566 | 20230703 | 095900 | 3068171200 | 30200 | 30250 | 30250 | 30200 | 798 |
| 567 | 20230703 | 095800 | 3044040400 | 30250 | 30250 | 30300 | 30200 | 204 |
| 568 | 20230703 | 095700 | 3037865850 | 30250 | 30250 | 30250 | 30250 | 834 |
| 569 | 20230703 | 095600 | 3012637350 | 30250 | 30150 | 30250 | 30150 | 362 |
| 570 | 20230703 | 095500 | 3001698050 | 30150 | 30150 | 30200 | 30100 | 1068 |
| 571 | 20230703 | 095400 | 2969492350 | 30150 | 30150 | 30150 | 30150 | 558 |
| 572 | 20230703 | 095300 | 2952668650 | 30200 | 30150 | 30200 | 30150 | 611 |
| 573 | 20230703 | 095200 | 2934245350 | 30150 | 30200 | 30200 | 30150 | 2692 |
| 574 | 20230703 | 095100 | 2853076050 | 30200 | 30200 | 30200 | 30200 | 209 |
| 575 | 20230703 | 095000 | 2846764250 | 30200 | 30200 | 30250 | 30150 | 230 |
| 576 | 20230703 | 094900 | 2839820300 | 30200 | 30200 | 30200 | 30150 | 383 |
| 577 | 20230703 | 094800 | 2828254200 | 30200 | 30250 | 30300 | 30200 | 1463 |
| 578 | 20230703 | 094700 | 2784052150 | 30250 | 30250 | 30300 | 30250 | 522 |
| 579 | 20230703 | 094600 | 2768258600 | 30300 | 30250 | 30300 | 30250 | 523 |
| 580 | 20230703 | 094500 | 2752432100 | 30250 | 30400 | 30450 | 30250 | 3929 |
| 581 | 20230703 | 094400 | 2633133500 | 30450 | 30450 | 30450 | 30400 | 2220 |
| 582 | 20230703 | 094300 | 2565534800 | 30450 | 30400 | 30450 | 30400 | 617 |
| 583 | 20230703 | 094200 | 2546764750 | 30400 | 30400 | 30450 | 30400 | 863 |
| 584 | 20230703 | 094100 | 2520526650 | 30450 | 30400 | 30450 | 30400 | 1023 |
| 585 | 20230703 | 094000 | 2489425100 | 30400 | 30400 | 30450 | 30400 | 827 |
| 586 | 20230703 | 093900 | 2464267650 | 30400 | 30350 | 30450 | 30350 | 2721 |
| 587 | 20230703 | 093800 | 2381572550 | 30400 | 30400 | 30450 | 30350 | 1699 |
| 588 | 20230703 | 093700 | 2329926900 | 30450 | 30400 | 30450 | 30400 | 2515 |
| 589 | 20230703 | 093600 | 2253464500 | 30400 | 30400 | 30400 | 30350 | 786 |
| 590 | 20230703 | 093500 | 2229578250 | 30400 | 30350 | 30400 | 30350 | 1045 |
| 591 | 20230703 | 093400 | 2197823600 | 30400 | 30350 | 30400 | 30350 | 2231 |
| 592 | 20230703 | 093300 | 2130107700 | 30400 | 30400 | 30400 | 30350 | 766 |
| 593 | 20230703 | 093200 | 2106855150 | 30400 | 30400 | 30400 | 30350 | 543 |
| 594 | 20230703 | 093100 | 2090361550 | 30400 | 30350 | 30400 | 30300 | 1817 |
| 595 | 20230703 | 093000 | 2035217250 | 30350 | 30300 | 30350 | 30250 | 2555 |
| 596 | 20230703 | 092900 | 1957824400 | 30250 | 30250 | 30250 | 30200 | 703 |
| 597 | 20230703 | 092800 | 1936574000 | 30300 | 30200 | 30300 | 30200 | 1016 |
| 598 | 20230703 | 092700 | 1905840000 | 30200 | 30200 | 30250 | 30150 | 428 |
| 599 | 20230703 | 092600 | 1892919500 | 30200 | 30200 | 30200 | 30100 | 1127 |
| 600 | 20230703 | 092500 | 1858923950 | 30200 | 30150 | 30200 | 30150 | 1051 |
| 601 | 20230703 | 092400 | 1827205300 | 30150 | 30100 | 30200 | 30100 | 712 |
| 602 | 20230703 | 092300 | 1805753350 | 30100 | 30200 | 30200 | 30100 | 273 |
| 603 | 20230703 | 092200 | 1797523700 | 30200 | 30100 | 30250 | 30100 | 1047 |
| 604 | 20230703 | 092100 | 1765927300 | 30150 | 30100 | 30150 | 30050 | 692 |
| 605 | 20230703 | 092000 | 1745098750 | 30100 | 30150 | 30150 | 30100 | 317 |
| 606 | 20230703 | 091900 | 1735550050 | 30100 | 30100 | 30150 | 30100 | 1308 |
| 607 | 20230703 | 091800 | 1696178050 | 30100 | 30200 | 30250 | 30100 | 2866 |
| 608 | 20230703 | 091700 | 1609698800 | 30250 | 30300 | 30300 | 30200 | 1542 |
| 609 | 20230703 | 091600 | 1563002550 | 30300 | 30200 | 30300 | 30200 | 2617 |
| 610 | 20230703 | 091500 | 1483807050 | 30200 | 30150 | 30250 | 30150 | 1204 |
| 611 | 20230703 | 091400 | 1447444550 | 30150 | 30100 | 30200 | 30100 | 6020 |
| 612 | 20230703 | 091300 | 1266108500 | 30100 | 29950 | 30100 | 29950 | 10166 |
| 613 | 20230703 | 091200 | 961064750 | 29950 | 29950 | 30000 | 29950 | 1799 |
| 614 | 20230703 | 091100 | 907182500 | 29950 | 30000 | 30050 | 29950 | 1648 |
| 615 | 20230703 | 091000 | 857756000 | 30000 | 30000 | 30050 | 29950 | 682 |
| 616 | 20230703 | 090900 | 837295850 | 30000 | 30050 | 30050 | 30000 | 5294 |
| 617 | 20230703 | 090800 | 678317350 | 30100 | 30050 | 30100 | 30050 | 1898 |
| 618 | 20230703 | 090700 | 621280750 | 30050 | 30050 | 30050 | 30000 | 941 |
| 619 | 20230703 | 090600 | 593020450 | 30050 | 30100 | 30100 | 30050 | 2047 |
| 620 | 20230703 | 090500 | 531481050 | 30100 | 30100 | 30100 | 30050 | 330 |
| 621 | 20230703 | 090400 | 521548300 | 30100 | 30100 | 30100 | 30050 | 697 |
| 622 | 20230703 | 090300 | 500577700 | 30100 | 29950 | 30150 | 29950 | 3432 |
| 623 | 20230703 | 090200 | 397429400 | 30000 | 30000 | 30000 | 29950 | 5137 |
| 624 | 20230703 | 090100 | 243517950 | 30000 | 30000 | 30050 | 29950 | 3219 |
| 625 | 20230703 | 090000 | 146947850 | 30000 | 29950 | 30000 | 29950 | 4737 |