34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 193500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 10399 |
| 3 | 20230703 | 193400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230703 | 193300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230703 | 193200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230703 | 193100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230703 | 193000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230703 | 192900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230703 | 192800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230703 | 192700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230703 | 192600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230703 | 192500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230703 | 192400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230703 | 192300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230703 | 192200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230703 | 192100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230703 | 192000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230703 | 191900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230703 | 191800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230703 | 191700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230703 | 191600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230703 | 191500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230703 | 191400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230703 | 191300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230703 | 191200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230703 | 191100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230703 | 191000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230703 | 190900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230703 | 190800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230703 | 190700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230703 | 190600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230703 | 190500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 10399 |
| 33 | 20230703 | 190400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230703 | 190300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230703 | 190200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230703 | 190100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230703 | 190000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230703 | 185900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230703 | 185800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230703 | 185700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230703 | 185600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230703 | 185500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230703 | 185400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230703 | 185300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230703 | 185200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230703 | 185100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230703 | 185000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230703 | 184900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230703 | 184800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230703 | 184700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230703 | 184600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230703 | 184500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230703 | 184400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230703 | 184300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230703 | 184200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230703 | 184100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230703 | 184000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230703 | 183900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230703 | 183800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230703 | 183700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230703 | 183600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230703 | 183500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 10399 |
| 63 | 20230703 | 183400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230703 | 183300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230703 | 183200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230703 | 183100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230703 | 183000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230703 | 182900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230703 | 182800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230703 | 182700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230703 | 182600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230703 | 182500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230703 | 182400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230703 | 182300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230703 | 182200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230703 | 182100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230703 | 182000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230703 | 181900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230703 | 181800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230703 | 181700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230703 | 181600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230703 | 181500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230703 | 181400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230703 | 181300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230703 | 181200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230703 | 181100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230703 | 181000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230703 | 180900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230703 | 180800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230703 | 180700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230703 | 180600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230703 | 180500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 10399 |
| 93 | 20230703 | 180400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230703 | 180300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230703 | 180200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230703 | 180100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230703 | 180000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230703 | 175900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230703 | 175800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230703 | 175700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230703 | 175600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230703 | 175500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230703 | 175400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230703 | 175300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230703 | 175200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230703 | 175100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230703 | 175000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230703 | 174900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230703 | 174800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230703 | 174700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230703 | 174600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230703 | 174500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230703 | 174400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230703 | 174300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230703 | 174200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230703 | 174100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230703 | 174000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230703 | 173900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230703 | 173800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230703 | 173700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230703 | 173600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230703 | 173500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 10399 |
| 123 | 20230703 | 173400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230703 | 173300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230703 | 173200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230703 | 173100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230703 | 173000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230703 | 172900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230703 | 172800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230703 | 172700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230703 | 172600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230703 | 172500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230703 | 172400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230703 | 172300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230703 | 172200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230703 | 172100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230703 | 172000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230703 | 171900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230703 | 171800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230703 | 171700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230703 | 171600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230703 | 171500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230703 | 171400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230703 | 171300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230703 | 171200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230703 | 171100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230703 | 171000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230703 | 170900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230703 | 170800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230703 | 170700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230703 | 170600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230703 | 170500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 10399 |
| 153 | 20230703 | 170400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230703 | 170300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230703 | 170200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230703 | 170100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230703 | 170000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230703 | 165900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230703 | 165800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230703 | 165700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230703 | 165600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230703 | 165500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230703 | 165400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230703 | 165300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230703 | 165200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230703 | 165100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230703 | 165000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230703 | 164900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230703 | 164800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230703 | 164700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230703 | 164600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230703 | 164500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230703 | 164400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230703 | 164300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230703 | 164200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230703 | 164100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230703 | 164000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230703 | 163900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230703 | 163800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230703 | 163700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230703 | 163600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230703 | 163500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 10399 |
| 183 | 20230703 | 163400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230703 | 163300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230703 | 163200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230703 | 163100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230703 | 163000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230703 | 162900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230703 | 162800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230703 | 162700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230703 | 162600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230703 | 162500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230703 | 162400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230703 | 162300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230703 | 162200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230703 | 162100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230703 | 162000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230703 | 161900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230703 | 161800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230703 | 161700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230703 | 161600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230703 | 161500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230703 | 161400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230703 | 161300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230703 | 161200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230703 | 161100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20230703 | 161000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230703 | 160900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230703 | 160800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20230703 | 160700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20230703 | 160600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20230703 | 160500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 10399 |
| 213 | 20230703 | 160400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20230703 | 160300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20230703 | 160200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20230703 | 160100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20230703 | 160000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20230703 | 155900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20230703 | 155800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20230703 | 155700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20230703 | 155600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20230703 | 155500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20230703 | 155400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20230703 | 155300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20230703 | 155200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20230703 | 155100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20230703 | 155000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20230703 | 154900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20230703 | 154800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20230703 | 154700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20230703 | 154600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20230703 | 154500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20230703 | 154400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20230703 | 154300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20230703 | 154200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20230703 | 154100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20230703 | 154000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20230703 | 153900 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20230703 | 153800 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20230703 | 153700 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20230703 | 153600 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20230703 | 153500 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 10399 |
| 243 | 20230703 | 153400 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20230703 | 153300 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20230703 | 153200 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20230703 | 153100 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20230703 | 153000 | 6674674300 | 39700 | 39700 | 39700 | 39700 | 10399 |
| 248 | 20230703 | 152900 | 6261834000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 249 | 20230703 | 152800 | 6261834000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 250 | 20230703 | 152700 | 6261834000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20230703 | 152600 | 6261834000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20230703 | 152500 | 6261834000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20230703 | 152400 | 6261834000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20230703 | 152300 | 6261834000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 255 | 20230703 | 152200 | 6261834000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 256 | 20230703 | 152100 | 6261834000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 257 | 20230703 | 152000 | 6261834000 | 39650 | 39650 | 39650 | 39650 | 0 |
| 258 | 20230703 | 151900 | 6261834000 | 39650 | 39650 | 39650 | 39600 | 773 |
| 259 | 20230703 | 151800 | 6231187200 | 39650 | 39650 | 39650 | 39600 | 1372 |
| 260 | 20230703 | 151700 | 6176849350 | 39600 | 39600 | 39650 | 39600 | 621 |
| 261 | 20230703 | 151600 | 6152229900 | 39600 | 39600 | 39650 | 39600 | 399 |
| 262 | 20230703 | 151500 | 6136418400 | 39600 | 39650 | 39650 | 39600 | 443 |
| 263 | 20230703 | 151400 | 6118862300 | 39600 | 39600 | 39650 | 39600 | 402 |
| 264 | 20230703 | 151300 | 6102934000 | 39650 | 39650 | 39650 | 39600 | 781 |
| 265 | 20230703 | 151200 | 6072000700 | 39600 | 39600 | 39650 | 39600 | 376 |
| 266 | 20230703 | 151100 | 6057102250 | 39600 | 39600 | 39650 | 39600 | 292 |
| 267 | 20230703 | 151000 | 6045532650 | 39600 | 39650 | 39650 | 39600 | 456 |
| 268 | 20230703 | 150900 | 6027461550 | 39600 | 39650 | 39650 | 39600 | 579 |
| 269 | 20230703 | 150800 | 6004524050 | 39600 | 39650 | 39650 | 39600 | 496 |
| 270 | 20230703 | 150700 | 5984879200 | 39600 | 39650 | 39650 | 39600 | 769 |
| 271 | 20230703 | 150600 | 5954421000 | 39600 | 39650 | 39650 | 39600 | 491 |
| 272 | 20230703 | 150500 | 5934960100 | 39650 | 39600 | 39650 | 39600 | 301 |
| 273 | 20230703 | 150400 | 5923032900 | 39600 | 39650 | 39650 | 39600 | 274 |
| 274 | 20230703 | 150300 | 5912178150 | 39600 | 39650 | 39650 | 39600 | 348 |
| 275 | 20230703 | 150200 | 5898392200 | 39650 | 39650 | 39650 | 39600 | 519 |
| 276 | 20230703 | 150100 | 5877834450 | 39600 | 39650 | 39650 | 39600 | 276 |
| 277 | 20230703 | 150000 | 5866897700 | 39600 | 39600 | 39650 | 39600 | 295 |
| 278 | 20230703 | 145900 | 5855210650 | 39600 | 39600 | 39650 | 39600 | 304 |
| 279 | 20230703 | 145800 | 5843164650 | 39600 | 39600 | 39650 | 39600 | 325 |
| 280 | 20230703 | 145700 | 5830287000 | 39600 | 39600 | 39650 | 39600 | 710 |
| 281 | 20230703 | 145600 | 5802166500 | 39600 | 39600 | 39650 | 39600 | 265 |
| 282 | 20230703 | 145500 | 5791664800 | 39600 | 39650 | 39650 | 39600 | 262 |
| 283 | 20230703 | 145400 | 5781283950 | 39600 | 39600 | 39650 | 39600 | 514 |
| 284 | 20230703 | 145300 | 5760912750 | 39600 | 39600 | 39650 | 39600 | 329 |
| 285 | 20230703 | 145200 | 5747873650 | 39650 | 39600 | 39650 | 39600 | 235 |
| 286 | 20230703 | 145100 | 5738560950 | 39650 | 39600 | 39650 | 39600 | 207 |
| 287 | 20230703 | 145000 | 5730357950 | 39600 | 39600 | 39650 | 39600 | 259 |
| 288 | 20230703 | 144900 | 5720096550 | 39600 | 39600 | 39650 | 39600 | 206 |
| 289 | 20230703 | 144800 | 5711933500 | 39650 | 39600 | 39650 | 39600 | 907 |
| 290 | 20230703 | 144700 | 5676001550 | 39600 | 39600 | 39650 | 39600 | 190 |
| 291 | 20230703 | 144600 | 5668474950 | 39650 | 39600 | 39650 | 39600 | 213 |
| 292 | 20230703 | 144500 | 5660034300 | 39600 | 39650 | 39650 | 39600 | 286 |
| 293 | 20230703 | 144400 | 5648701850 | 39600 | 39600 | 39650 | 39600 | 166 |
| 294 | 20230703 | 144300 | 5642124800 | 39600 | 39600 | 39650 | 39600 | 375 |
| 295 | 20230703 | 144200 | 5627271050 | 39650 | 39600 | 39650 | 39600 | 238 |
| 296 | 20230703 | 144100 | 5617840250 | 39600 | 39600 | 39650 | 39600 | 199 |
| 297 | 20230703 | 144000 | 5609955350 | 39600 | 39600 | 39650 | 39600 | 204 |
| 298 | 20230703 | 143900 | 5601872100 | 39600 | 39600 | 39650 | 39600 | 128 |
| 299 | 20230703 | 143800 | 5596802700 | 39600 | 39600 | 39650 | 39600 | 336 |
| 300 | 20230703 | 143700 | 5583495400 | 39600 | 39700 | 39700 | 39600 | 1317 |
| 301 | 20230703 | 143600 | 5531275100 | 39650 | 39650 | 39700 | 39650 | 159 |
| 302 | 20230703 | 143500 | 5524965600 | 39650 | 39650 | 39700 | 39650 | 213 |
| 303 | 20230703 | 143400 | 5516511400 | 39650 | 39650 | 39700 | 39650 | 296 |
| 304 | 20230703 | 143300 | 5504762100 | 39650 | 39650 | 39700 | 39650 | 150 |
| 305 | 20230703 | 143200 | 5498812850 | 39700 | 39600 | 39700 | 39600 | 343 |
| 306 | 20230703 | 143100 | 5485210050 | 39650 | 39600 | 39650 | 39600 | 287 |
| 307 | 20230703 | 143000 | 5473831750 | 39600 | 39600 | 39700 | 39550 | 820 |
| 308 | 20230703 | 142900 | 5441322350 | 39600 | 39600 | 39600 | 39550 | 264 |
| 309 | 20230703 | 142800 | 5430869250 | 39600 | 39600 | 39700 | 39550 | 1973 |
| 310 | 20230703 | 142700 | 5352703500 | 39550 | 39550 | 39600 | 39550 | 70 |
| 311 | 20230703 | 142600 | 5349933400 | 39600 | 39550 | 39600 | 39550 | 67 |
| 312 | 20230703 | 142500 | 5347281700 | 39550 | 39550 | 39600 | 39550 | 305 |
| 313 | 20230703 | 142400 | 5335213150 | 39550 | 39550 | 39600 | 39550 | 243 |
| 314 | 20230703 | 142300 | 5325592150 | 39550 | 39550 | 39600 | 39550 | 50 |
| 315 | 20230703 | 142200 | 5323613900 | 39550 | 39600 | 39650 | 39550 | 125 |
| 316 | 20230703 | 142100 | 5318664100 | 39650 | 39550 | 39650 | 39550 | 321 |
| 317 | 20230703 | 142000 | 5305949850 | 39600 | 39550 | 39700 | 39550 | 357 |
| 318 | 20230703 | 141900 | 5291812400 | 39600 | 39350 | 39700 | 39350 | 10185 |
| 319 | 20230703 | 141800 | 4889880250 | 39400 | 39350 | 39400 | 39350 | 81 |
| 320 | 20230703 | 141700 | 4886691850 | 39350 | 39400 | 39450 | 39350 | 1999 |
| 321 | 20230703 | 141600 | 4807968600 | 39400 | 39400 | 39450 | 39400 | 353 |
| 322 | 20230703 | 141500 | 4794058950 | 39400 | 39400 | 39450 | 39400 | 193 |
| 323 | 20230703 | 141400 | 4786452900 | 39400 | 39450 | 39500 | 39400 | 2298 |
| 324 | 20230703 | 141300 | 4695809400 | 39450 | 39550 | 39550 | 39450 | 310 |
| 325 | 20230703 | 141200 | 4683567600 | 39500 | 39600 | 39650 | 39500 | 11836 |
| 326 | 20230703 | 141100 | 4215191850 | 39600 | 39600 | 39650 | 39600 | 126 |
| 327 | 20230703 | 141000 | 4210200100 | 39600 | 39650 | 39650 | 39600 | 97 |
| 328 | 20230703 | 140900 | 4206355500 | 39600 | 39600 | 39650 | 39600 | 229 |
| 329 | 20230703 | 140800 | 4197276950 | 39650 | 39600 | 39650 | 39600 | 98 |
| 330 | 20230703 | 140700 | 4193392100 | 39650 | 39600 | 39650 | 39600 | 74 |
| 331 | 20230703 | 140600 | 4190458650 | 39650 | 39600 | 39650 | 39600 | 236 |
| 332 | 20230703 | 140500 | 4181108050 | 39600 | 39600 | 39650 | 39600 | 123 |
| 333 | 20230703 | 140400 | 4176231700 | 39650 | 39650 | 39650 | 39600 | 147 |
| 334 | 20230703 | 140300 | 4170403450 | 39650 | 39600 | 39650 | 39600 | 535 |
| 335 | 20230703 | 140200 | 4149200800 | 39600 | 39600 | 39650 | 39600 | 255 |
| 336 | 20230703 | 140100 | 4139090600 | 39650 | 39650 | 39650 | 39650 | 125 |
| 337 | 20230703 | 140000 | 4134134350 | 39600 | 39650 | 39650 | 39600 | 166 |
| 338 | 20230703 | 135900 | 4127552600 | 39650 | 39650 | 39650 | 39650 | 429 |
| 339 | 20230703 | 135800 | 4110542750 | 39650 | 39650 | 39650 | 39600 | 268 |
| 340 | 20230703 | 135700 | 4099927300 | 39600 | 39600 | 39650 | 39600 | 89 |
| 341 | 20230703 | 135600 | 4096399450 | 39650 | 39650 | 39650 | 39600 | 125 |
| 342 | 20230703 | 135500 | 4091445450 | 39650 | 39650 | 39650 | 39600 | 69 |
| 343 | 20230703 | 135400 | 4088709700 | 39600 | 39600 | 39650 | 39600 | 60 |
| 344 | 20230703 | 135300 | 4086330850 | 39600 | 39650 | 39650 | 39600 | 393 |
| 345 | 20230703 | 135200 | 4070760950 | 39600 | 39650 | 39650 | 39600 | 419 |
| 346 | 20230703 | 135100 | 4054162800 | 39600 | 39600 | 39650 | 39600 | 44 |
| 347 | 20230703 | 135000 | 4052418800 | 39650 | 39650 | 39650 | 39600 | 407 |
| 348 | 20230703 | 134900 | 4036281300 | 39650 | 39650 | 39650 | 39600 | 179 |
| 349 | 20230703 | 134800 | 4029184550 | 39650 | 39650 | 39650 | 39650 | 108 |
| 350 | 20230703 | 134700 | 4024902350 | 39650 | 39650 | 39650 | 39600 | 93 |
| 351 | 20230703 | 134600 | 4021214950 | 39650 | 39650 | 39650 | 39600 | 75 |
| 352 | 20230703 | 134500 | 4018241250 | 39650 | 39650 | 39650 | 39600 | 99 |
| 353 | 20230703 | 134400 | 4014317450 | 39650 | 39650 | 39650 | 39600 | 134 |
| 354 | 20230703 | 134300 | 4009004650 | 39650 | 39600 | 39650 | 39600 | 46 |
| 355 | 20230703 | 134200 | 4007180900 | 39650 | 39600 | 39650 | 39600 | 830 |
| 356 | 20230703 | 134100 | 3974312700 | 39600 | 39600 | 39600 | 39550 | 120 |
| 357 | 20230703 | 134000 | 3969560750 | 39600 | 39600 | 39600 | 39550 | 234 |
| 358 | 20230703 | 133900 | 3960295850 | 39600 | 39600 | 39600 | 39550 | 159 |
| 359 | 20230703 | 133800 | 3953999750 | 39550 | 39550 | 39600 | 39550 | 7 |
| 360 | 20230703 | 133700 | 3953722650 | 39600 | 39600 | 39600 | 39600 | 106 |
| 361 | 20230703 | 133600 | 3949525050 | 39600 | 39600 | 39600 | 39600 | 161 |
| 362 | 20230703 | 133500 | 3943149450 | 39600 | 39600 | 39650 | 39600 | 142 |
| 363 | 20230703 | 133400 | 3937524600 | 39600 | 39600 | 39650 | 39600 | 344 |
| 364 | 20230703 | 133300 | 3923898900 | 39600 | 39600 | 39600 | 39550 | 677 |
| 365 | 20230703 | 133200 | 3897089950 | 39600 | 39600 | 39650 | 39600 | 460 |
| 366 | 20230703 | 133100 | 3878873300 | 39600 | 39650 | 39700 | 39600 | 1976 |
| 367 | 20230703 | 133000 | 3800558750 | 39750 | 39750 | 39750 | 39700 | 102 |
| 368 | 20230703 | 132900 | 3796505900 | 39700 | 39700 | 39750 | 39700 | 95 |
| 369 | 20230703 | 132800 | 3792732800 | 39700 | 39750 | 39750 | 39700 | 758 |
| 370 | 20230703 | 132700 | 3762638850 | 39750 | 39750 | 39750 | 39700 | 50 |
| 371 | 20230703 | 132600 | 3760651650 | 39700 | 39700 | 39750 | 39700 | 143 |
| 372 | 20230703 | 132500 | 3754971450 | 39700 | 39750 | 39750 | 39700 | 118 |
| 373 | 20230703 | 132400 | 3750282150 | 39750 | 39750 | 39750 | 39700 | 403 |
| 374 | 20230703 | 132300 | 3734269300 | 39750 | 39800 | 39800 | 39750 | 66 |
| 375 | 20230703 | 132200 | 3731642650 | 39750 | 39800 | 39800 | 39750 | 407 |
| 376 | 20230703 | 132100 | 3715463100 | 39800 | 39800 | 39800 | 39750 | 108 |
| 377 | 20230703 | 132000 | 3711164800 | 39750 | 39800 | 39800 | 39750 | 160 |
| 378 | 20230703 | 131900 | 3704801000 | 39800 | 39750 | 39800 | 39750 | 302 |
| 379 | 20230703 | 131800 | 3692795050 | 39800 | 39750 | 39800 | 39750 | 131 |
| 380 | 20230703 | 131700 | 3687582200 | 39750 | 39750 | 39800 | 39750 | 1910 |
| 381 | 20230703 | 131600 | 3611657300 | 39800 | 39800 | 39800 | 39800 | 167 |
| 382 | 20230703 | 131500 | 3605010700 | 39800 | 39800 | 39800 | 39800 | 111 |
| 383 | 20230703 | 131400 | 3600592900 | 39800 | 39800 | 39800 | 39750 | 104 |
| 384 | 20230703 | 131300 | 3596453950 | 39800 | 39800 | 39800 | 39800 | 41 |
| 385 | 20230703 | 131200 | 3594822150 | 39800 | 39800 | 39800 | 39750 | 123 |
| 386 | 20230703 | 131100 | 3589928150 | 39750 | 39700 | 39800 | 39700 | 2303 |
| 387 | 20230703 | 131000 | 3498378300 | 39750 | 39700 | 39750 | 39700 | 158 |
| 388 | 20230703 | 130900 | 3492104200 | 39750 | 39750 | 39750 | 39700 | 528 |
| 389 | 20230703 | 130800 | 3471136750 | 39750 | 39750 | 39750 | 39700 | 120 |
| 390 | 20230703 | 130700 | 3466367000 | 39750 | 39750 | 39750 | 39700 | 85 |
| 391 | 20230703 | 130600 | 3462988300 | 39750 | 39750 | 39750 | 39700 | 238 |
| 392 | 20230703 | 130500 | 3453531300 | 39750 | 39700 | 39750 | 39700 | 119 |
| 393 | 20230703 | 130400 | 3448801250 | 39700 | 39700 | 39750 | 39700 | 79 |
| 394 | 20230703 | 130300 | 3445662150 | 39750 | 39750 | 39750 | 39700 | 48 |
| 395 | 20230703 | 130200 | 3443754200 | 39700 | 39750 | 39750 | 39700 | 119 |
| 396 | 20230703 | 130100 | 3439024350 | 39700 | 39700 | 39750 | 39700 | 59 |
| 397 | 20230703 | 130000 | 3436679250 | 39700 | 39750 | 39750 | 39700 | 36 |
| 398 | 20230703 | 125900 | 3435248400 | 39700 | 39750 | 39750 | 39700 | 63 |
| 399 | 20230703 | 125800 | 3432744250 | 39750 | 39750 | 39750 | 39750 | 48 |
| 400 | 20230703 | 125700 | 3430836250 | 39750 | 39700 | 39750 | 39700 | 81 |
| 401 | 20230703 | 125600 | 3427616900 | 39750 | 39750 | 39750 | 39700 | 703 |
| 402 | 20230703 | 125500 | 3399701450 | 39750 | 39750 | 39750 | 39750 | 605 |
| 403 | 20230703 | 125400 | 3375652700 | 39750 | 39750 | 39750 | 39750 | 50 |
| 404 | 20230703 | 125300 | 3373665200 | 39750 | 39600 | 39750 | 39600 | 6237 |
| 405 | 20230703 | 125200 | 3126301450 | 39600 | 39600 | 39650 | 39600 | 224 |
| 406 | 20230703 | 125100 | 3117428700 | 39600 | 39650 | 39650 | 39600 | 62 |
| 407 | 20230703 | 125000 | 3114971050 | 39600 | 39650 | 39650 | 39600 | 141 |
| 408 | 20230703 | 124900 | 3109380750 | 39600 | 39600 | 39650 | 39600 | 181 |
| 409 | 20230703 | 124800 | 3102206100 | 39600 | 39650 | 39650 | 39600 | 226 |
| 410 | 20230703 | 124700 | 3093253000 | 39600 | 39650 | 39650 | 39600 | 82 |
| 411 | 20230703 | 124600 | 3090001900 | 39650 | 39600 | 39650 | 39600 | 67 |
| 412 | 20230703 | 124500 | 3087345450 | 39650 | 39650 | 39650 | 39600 | 136 |
| 413 | 20230703 | 124400 | 3081953150 | 39600 | 39650 | 39650 | 39600 | 62 |
| 414 | 20230703 | 124300 | 3079495050 | 39600 | 39600 | 39650 | 39600 | 172 |
| 415 | 20230703 | 124200 | 3072680900 | 39600 | 39600 | 39650 | 39600 | 126 |
| 416 | 20230703 | 124100 | 3067687650 | 39600 | 39600 | 39650 | 39600 | 37 |
| 417 | 20230703 | 124000 | 3066220700 | 39650 | 39650 | 39650 | 39600 | 147 |
| 418 | 20230703 | 123900 | 3060392200 | 39600 | 39600 | 39650 | 39600 | 404 |
| 419 | 20230703 | 123800 | 3044391700 | 39600 | 39650 | 39650 | 39600 | 81 |
| 420 | 20230703 | 123700 | 3041180350 | 39600 | 39650 | 39650 | 39600 | 603 |
| 421 | 20230703 | 123600 | 3017298150 | 39600 | 39650 | 39650 | 39600 | 139 |
| 422 | 20230703 | 123500 | 3011790650 | 39650 | 39650 | 39650 | 39600 | 66 |
| 423 | 20230703 | 123400 | 3009173800 | 39650 | 39600 | 39650 | 39600 | 357 |
| 424 | 20230703 | 123300 | 2995033800 | 39650 | 39650 | 39650 | 39650 | 115 |
| 425 | 20230703 | 123200 | 2990474050 | 39650 | 39650 | 39650 | 39600 | 65 |
| 426 | 20230703 | 123100 | 2987896850 | 39600 | 39600 | 39650 | 39600 | 12 |
| 427 | 20230703 | 123000 | 2987421500 | 39600 | 39600 | 39650 | 39600 | 954 |
| 428 | 20230703 | 122900 | 2949639350 | 39600 | 39600 | 39600 | 39550 | 264 |
| 429 | 20230703 | 122800 | 2939193000 | 39600 | 39600 | 39600 | 39550 | 1652 |
| 430 | 20230703 | 122700 | 2873834350 | 39550 | 39550 | 39600 | 39550 | 614 |
| 431 | 20230703 | 122600 | 2849521100 | 39550 | 39600 | 39600 | 39550 | 86 |
| 432 | 20230703 | 122500 | 2846115600 | 39600 | 39600 | 39600 | 39550 | 200 |
| 433 | 20230703 | 122400 | 2838195950 | 39600 | 39550 | 39600 | 39550 | 190 |
| 434 | 20230703 | 122300 | 2830672750 | 39600 | 39600 | 39600 | 39600 | 101 |
| 435 | 20230703 | 122200 | 2826673150 | 39600 | 39550 | 39600 | 39550 | 13 |
| 436 | 20230703 | 122100 | 2826158400 | 39600 | 39600 | 39600 | 39550 | 142 |
| 437 | 20230703 | 122000 | 2820535250 | 39600 | 39600 | 39650 | 39600 | 1101 |
| 438 | 20230703 | 121900 | 2776934850 | 39600 | 39650 | 39650 | 39600 | 197 |
| 439 | 20230703 | 121800 | 2769129950 | 39650 | 39650 | 39650 | 39600 | 42 |
| 440 | 20230703 | 121700 | 2767464850 | 39600 | 39650 | 39650 | 39600 | 115 |
| 441 | 20230703 | 121600 | 2762906750 | 39600 | 39650 | 39650 | 39600 | 24 |
| 442 | 20230703 | 121500 | 2761955800 | 39650 | 39600 | 39650 | 39600 | 80 |
| 443 | 20230703 | 121400 | 2758784050 | 39650 | 39600 | 39650 | 39600 | 21 |
| 444 | 20230703 | 121300 | 2757951500 | 39650 | 39650 | 39650 | 39650 | 37 |
| 445 | 20230703 | 121200 | 2756484450 | 39600 | 39600 | 39650 | 39600 | 11 |
| 446 | 20230703 | 121100 | 2756048700 | 39650 | 39600 | 39650 | 39600 | 64 |
| 447 | 20230703 | 121000 | 2753512800 | 39600 | 39650 | 39650 | 39600 | 141 |
| 448 | 20230703 | 120900 | 2747925000 | 39600 | 39600 | 39650 | 39600 | 304 |
| 449 | 20230703 | 120800 | 2735885900 | 39600 | 39600 | 39650 | 39600 | 352 |
| 450 | 20230703 | 120700 | 2721945200 | 39650 | 39650 | 39650 | 39600 | 21 |
| 451 | 20230703 | 120600 | 2721112650 | 39600 | 39650 | 39650 | 39600 | 25 |
| 452 | 20230703 | 120500 | 2720122000 | 39600 | 39600 | 39650 | 39600 | 153 |
| 453 | 20230703 | 120400 | 2714062300 | 39600 | 39600 | 39650 | 39600 | 105 |
| 454 | 20230703 | 120300 | 2709902700 | 39600 | 39600 | 39650 | 39600 | 294 |
| 455 | 20230703 | 120200 | 2698259750 | 39600 | 39650 | 39650 | 39600 | 48 |
| 456 | 20230703 | 120100 | 2696357050 | 39650 | 39600 | 39650 | 39600 | 654 |
| 457 | 20230703 | 120000 | 2670457450 | 39650 | 39650 | 39650 | 39600 | 68 |
| 458 | 20230703 | 115900 | 2667761800 | 39650 | 39600 | 39650 | 39600 | 60 |
| 459 | 20230703 | 115800 | 2665385600 | 39600 | 39550 | 39650 | 39550 | 4887 |
| 460 | 20230703 | 115700 | 2472020950 | 39550 | 39550 | 39550 | 39500 | 26 |
| 461 | 20230703 | 115600 | 2470993300 | 39550 | 39500 | 39550 | 39500 | 190 |
| 462 | 20230703 | 115500 | 2463486650 | 39500 | 39500 | 39550 | 39500 | 102 |
| 463 | 20230703 | 115400 | 2459455950 | 39500 | 39550 | 39550 | 39500 | 571 |
| 464 | 20230703 | 115300 | 2436898800 | 39550 | 39600 | 39650 | 39500 | 4983 |
| 465 | 20230703 | 115200 | 2239601850 | 39650 | 39600 | 39650 | 39600 | 48 |
| 466 | 20230703 | 115100 | 2237699300 | 39650 | 39600 | 39650 | 39600 | 852 |
| 467 | 20230703 | 115000 | 2203955500 | 39650 | 39650 | 39650 | 39600 | 73 |
| 468 | 20230703 | 114900 | 2201061400 | 39600 | 39650 | 39650 | 39600 | 176 |
| 469 | 20230703 | 114800 | 2194083650 | 39650 | 39650 | 39650 | 39600 | 733 |
| 470 | 20230703 | 114700 | 2165047950 | 39650 | 39750 | 39750 | 39650 | 2012 |
| 471 | 20230703 | 114600 | 2085201000 | 39750 | 39700 | 39750 | 39700 | 46 |
| 472 | 20230703 | 114500 | 2083373900 | 39750 | 39700 | 39750 | 39700 | 94 |
| 473 | 20230703 | 114400 | 2079638350 | 39700 | 39700 | 39750 | 39700 | 20 |
| 474 | 20230703 | 114300 | 2078844000 | 39700 | 39750 | 39750 | 39700 | 273 |
| 475 | 20230703 | 114200 | 2068004650 | 39700 | 39750 | 39750 | 39700 | 119 |
| 476 | 20230703 | 114100 | 2063275400 | 39700 | 39750 | 39750 | 39700 | 291 |
| 477 | 20230703 | 114000 | 2051720050 | 39700 | 39700 | 39750 | 39700 | 203 |
| 478 | 20230703 | 113900 | 2043658900 | 39700 | 39700 | 39750 | 39700 | 94 |
| 479 | 20230703 | 113800 | 2039923000 | 39750 | 39750 | 39750 | 39700 | 55 |
| 480 | 20230703 | 113700 | 2037736800 | 39750 | 39750 | 39750 | 39700 | 68 |
| 481 | 20230703 | 113600 | 2035033850 | 39750 | 39750 | 39750 | 39700 | 72 |
| 482 | 20230703 | 113500 | 2032171950 | 39750 | 39750 | 39750 | 39700 | 60 |
| 483 | 20230703 | 113400 | 2029787250 | 39750 | 39750 | 39750 | 39750 | 45 |
| 484 | 20230703 | 113300 | 2027998500 | 39750 | 39750 | 39750 | 39700 | 66 |
| 485 | 20230703 | 113200 | 2025375050 | 39750 | 39750 | 39750 | 39700 | 45 |
| 486 | 20230703 | 113100 | 2023586350 | 39750 | 39750 | 39800 | 39750 | 487 |
| 487 | 20230703 | 113000 | 2004227900 | 39750 | 39750 | 39800 | 39750 | 865 |
| 488 | 20230703 | 112900 | 1969839050 | 39750 | 39800 | 39800 | 39750 | 678 |
| 489 | 20230703 | 112800 | 1942886850 | 39800 | 39800 | 39800 | 39750 | 130 |
| 490 | 20230703 | 112700 | 1937714550 | 39750 | 39750 | 39800 | 39750 | 63 |
| 491 | 20230703 | 112600 | 1935208800 | 39800 | 39800 | 39800 | 39800 | 120 |
| 492 | 20230703 | 112500 | 1930432800 | 39750 | 39800 | 39800 | 39750 | 63 |
| 493 | 20230703 | 112400 | 1927925550 | 39800 | 39800 | 39800 | 39750 | 82 |
| 494 | 20230703 | 112300 | 1924662000 | 39750 | 39750 | 39800 | 39750 | 107 |
| 495 | 20230703 | 112200 | 1920403800 | 39800 | 39750 | 39800 | 39750 | 109 |
| 496 | 20230703 | 112100 | 1916067600 | 39750 | 39800 | 39800 | 39750 | 30 |
| 497 | 20230703 | 112000 | 1914873650 | 39800 | 39800 | 39800 | 39800 | 107 |
| 498 | 20230703 | 111900 | 1910615050 | 39750 | 39800 | 39800 | 39750 | 39 |
| 499 | 20230703 | 111800 | 1909062950 | 39800 | 39750 | 39800 | 39750 | 60 |
| 500 | 20230703 | 111700 | 1906675050 | 39800 | 39850 | 39900 | 39800 | 1677 |
| 501 | 20230703 | 111600 | 1839862300 | 39900 | 39900 | 39900 | 39900 | 72 |
| 502 | 20230703 | 111500 | 1836989500 | 39900 | 39900 | 39900 | 39850 | 224 |
| 503 | 20230703 | 111400 | 1828060400 | 39900 | 39900 | 39900 | 39900 | 70 |
| 504 | 20230703 | 111300 | 1825267400 | 39900 | 39900 | 39900 | 39850 | 63 |
| 505 | 20230703 | 111200 | 1822753750 | 39900 | 39900 | 39900 | 39850 | 60 |
| 506 | 20230703 | 111100 | 1820360500 | 39900 | 39900 | 39900 | 39850 | 145 |
| 507 | 20230703 | 111000 | 1814575050 | 39900 | 39900 | 39950 | 39900 | 547 |
| 508 | 20230703 | 110900 | 1792748800 | 39950 | 40000 | 40000 | 39950 | 314 |
| 509 | 20230703 | 110800 | 1780204250 | 39950 | 40000 | 40000 | 39950 | 913 |
| 510 | 20230703 | 110700 | 1743684400 | 40000 | 40050 | 40050 | 40000 | 679 |
| 511 | 20230703 | 110600 | 1716490700 | 40000 | 40100 | 40100 | 40000 | 1706 |
| 512 | 20230703 | 110500 | 1648176200 | 40100 | 40050 | 40100 | 40050 | 175 |
| 513 | 20230703 | 110400 | 1641163900 | 40050 | 40100 | 40100 | 40050 | 213 |
| 514 | 20230703 | 110300 | 1632623000 | 40100 | 40100 | 40100 | 40050 | 214 |
| 515 | 20230703 | 110200 | 1624041750 | 40100 | 40150 | 40150 | 40050 | 405 |
| 516 | 20230703 | 110100 | 1607801000 | 40050 | 40050 | 40150 | 40050 | 133 |
| 517 | 20230703 | 110000 | 1602466750 | 40150 | 40150 | 40150 | 40050 | 63 |
| 518 | 20230703 | 105900 | 1599937750 | 40050 | 40050 | 40150 | 40050 | 398 |
| 519 | 20230703 | 105800 | 1583973050 | 40100 | 40100 | 40100 | 40050 | 138 |
| 520 | 20230703 | 105700 | 1578439650 | 40100 | 40100 | 40100 | 40050 | 268 |
| 521 | 20230703 | 105600 | 1567692950 | 40050 | 40100 | 40150 | 40050 | 435 |
| 522 | 20230703 | 105500 | 1550250250 | 40100 | 40050 | 40100 | 40050 | 368 |
| 523 | 20230703 | 105400 | 1535493650 | 40100 | 40100 | 40100 | 40050 | 178 |
| 524 | 20230703 | 105300 | 1528356000 | 40050 | 40050 | 40100 | 40050 | 111 |
| 525 | 20230703 | 105200 | 1523905300 | 40100 | 40100 | 40100 | 40050 | 300 |
| 526 | 20230703 | 105100 | 1511875700 | 40050 | 40100 | 40100 | 40050 | 22 |
| 527 | 20230703 | 105000 | 1510993650 | 40050 | 40050 | 40100 | 40050 | 109 |
| 528 | 20230703 | 104900 | 1506623800 | 40100 | 40100 | 40100 | 40050 | 209 |
| 529 | 20230703 | 104800 | 1498243700 | 40050 | 40100 | 40100 | 40050 | 836 |
| 530 | 20230703 | 104700 | 1464720350 | 40150 | 40100 | 40150 | 40050 | 714 |
| 531 | 20230703 | 104600 | 1436085350 | 40050 | 40050 | 40100 | 40050 | 125 |
| 532 | 20230703 | 104500 | 1431073300 | 40050 | 40050 | 40100 | 40050 | 22 |
| 533 | 20230703 | 104400 | 1430191550 | 40100 | 40050 | 40100 | 40050 | 83 |
| 534 | 20230703 | 104300 | 1426863350 | 40050 | 40100 | 40100 | 40050 | 66 |
| 535 | 20230703 | 104200 | 1424216950 | 40100 | 40100 | 40100 | 40050 | 458 |
| 536 | 20230703 | 104100 | 1405851350 | 40150 | 40150 | 40200 | 40100 | 1485 |
| 537 | 20230703 | 104000 | 1346226100 | 40150 | 40150 | 40150 | 40100 | 79 |
| 538 | 20230703 | 103900 | 1343054500 | 40150 | 40150 | 40150 | 40100 | 302 |
| 539 | 20230703 | 103800 | 1330940450 | 40100 | 40050 | 40100 | 40050 | 393 |
| 540 | 20230703 | 103700 | 1315181200 | 40100 | 40100 | 40150 | 40100 | 760 |
| 541 | 20230703 | 103600 | 1284704550 | 40100 | 40100 | 40150 | 40050 | 619 |
| 542 | 20230703 | 103500 | 1259881900 | 40100 | 40100 | 40100 | 40050 | 244 |
| 543 | 20230703 | 103400 | 1250098850 | 40100 | 40150 | 40150 | 40100 | 181 |
| 544 | 20230703 | 103300 | 1242838100 | 40100 | 40100 | 40200 | 40100 | 647 |
| 545 | 20230703 | 103200 | 1216862750 | 40100 | 40100 | 40150 | 40050 | 250 |
| 546 | 20230703 | 103100 | 1206835000 | 40150 | 40150 | 40150 | 40150 | 128 |
| 547 | 20230703 | 103000 | 1201695800 | 40100 | 40150 | 40150 | 40100 | 138 |
| 548 | 20230703 | 102900 | 1196160050 | 40100 | 40100 | 40150 | 40100 | 22 |
| 549 | 20230703 | 102800 | 1195277350 | 40150 | 40100 | 40150 | 40050 | 179 |
| 550 | 20230703 | 102700 | 1188097200 | 40050 | 40100 | 40100 | 40050 | 103 |
| 551 | 20230703 | 102600 | 1183967750 | 40100 | 40100 | 40100 | 40050 | 290 |
| 552 | 20230703 | 102500 | 1172339950 | 40100 | 40100 | 40100 | 40100 | 498 |
| 553 | 20230703 | 102400 | 1152370150 | 40150 | 40100 | 40200 | 40100 | 1191 |
| 554 | 20230703 | 102300 | 1104546800 | 40150 | 40150 | 40150 | 40100 | 127 |
| 555 | 20230703 | 102200 | 1099447800 | 40150 | 40100 | 40150 | 40100 | 131 |
| 556 | 20230703 | 102100 | 1094190650 | 40100 | 40150 | 40150 | 40100 | 209 |
| 557 | 20230703 | 102000 | 1085800950 | 40150 | 40100 | 40150 | 40100 | 120 |
| 558 | 20230703 | 101900 | 1080983000 | 40150 | 40150 | 40200 | 40100 | 1720 |
| 559 | 20230703 | 101800 | 1011922800 | 40150 | 40100 | 40150 | 40100 | 167 |
| 560 | 20230703 | 101700 | 1005222800 | 40150 | 40150 | 40150 | 40100 | 103 |
| 561 | 20230703 | 101600 | 1001087950 | 40150 | 40150 | 40150 | 40100 | 90 |
| 562 | 20230703 | 101500 | 997475000 | 40100 | 40100 | 40150 | 40050 | 382 |
| 563 | 20230703 | 101400 | 982154000 | 40100 | 40050 | 40100 | 40050 | 136 |
| 564 | 20230703 | 101300 | 976702500 | 40150 | 40100 | 40150 | 40100 | 277 |
| 565 | 20230703 | 101200 | 965592500 | 40100 | 40150 | 40150 | 40100 | 863 |
| 566 | 20230703 | 101100 | 930983700 | 40100 | 40150 | 40150 | 40100 | 93 |
| 567 | 20230703 | 101000 | 927251800 | 40150 | 40150 | 40150 | 40100 | 126 |
| 568 | 20230703 | 100900 | 922193000 | 40150 | 40150 | 40150 | 40100 | 98 |
| 569 | 20230703 | 100800 | 918258550 | 40150 | 40150 | 40150 | 40150 | 101 |
| 570 | 20230703 | 100700 | 914203400 | 40100 | 40150 | 40150 | 40100 | 44 |
| 571 | 20230703 | 100600 | 912437350 | 40100 | 40100 | 40150 | 40100 | 119 |
| 572 | 20230703 | 100500 | 907662700 | 40100 | 40100 | 40150 | 40100 | 496 |
| 573 | 20230703 | 100400 | 887770850 | 40100 | 40100 | 40100 | 40050 | 143 |
| 574 | 20230703 | 100300 | 882036600 | 40050 | 40100 | 40100 | 40050 | 319 |
| 575 | 20230703 | 100200 | 869244750 | 40100 | 40150 | 40200 | 40050 | 2196 |
| 576 | 20230703 | 100100 | 781114600 | 40100 | 40150 | 40150 | 40100 | 99 |
| 577 | 20230703 | 100000 | 777139800 | 40150 | 40150 | 40150 | 40100 | 108 |
| 578 | 20230703 | 095900 | 772803650 | 40150 | 40100 | 40150 | 40100 | 329 |
| 579 | 20230703 | 095800 | 759604350 | 40100 | 40050 | 40100 | 40050 | 370 |
| 580 | 20230703 | 095700 | 744776550 | 40100 | 40000 | 40100 | 40000 | 136 |
| 581 | 20230703 | 095600 | 739330200 | 40000 | 40100 | 40100 | 40000 | 48 |
| 582 | 20230703 | 095500 | 737407050 | 40100 | 40100 | 40100 | 40100 | 318 |
| 583 | 20230703 | 095400 | 724655250 | 40050 | 40050 | 40050 | 40000 | 539 |
| 584 | 20230703 | 095300 | 703068600 | 40050 | 40050 | 40050 | 40050 | 262 |
| 585 | 20230703 | 095200 | 692575500 | 40050 | 40150 | 40150 | 40050 | 1154 |
| 586 | 20230703 | 095100 | 646331900 | 40150 | 40150 | 40150 | 40150 | 35 |
| 587 | 20230703 | 095000 | 644926650 | 40150 | 40100 | 40150 | 40100 | 209 |
| 588 | 20230703 | 094900 | 636540050 | 40150 | 40050 | 40150 | 40050 | 494 |
| 589 | 20230703 | 094800 | 616720050 | 40050 | 40100 | 40100 | 40050 | 95 |
| 590 | 20230703 | 094700 | 612911850 | 40100 | 40100 | 40100 | 40100 | 354 |
| 591 | 20230703 | 094600 | 598716450 | 40050 | 40100 | 40100 | 40050 | 280 |
| 592 | 20230703 | 094500 | 587502400 | 40100 | 40050 | 40100 | 40050 | 952 |
| 593 | 20230703 | 094400 | 549369200 | 40000 | 40000 | 40000 | 40000 | 122 |
| 594 | 20230703 | 094300 | 544489200 | 40050 | 40000 | 40050 | 40000 | 536 |
| 595 | 20230703 | 094200 | 523022650 | 40000 | 40000 | 40050 | 40000 | 179 |
| 596 | 20230703 | 094100 | 515859350 | 40000 | 40000 | 40000 | 40000 | 21 |
| 597 | 20230703 | 094000 | 515019350 | 40000 | 40000 | 40050 | 40000 | 56 |
| 598 | 20230703 | 093900 | 512778000 | 40000 | 40000 | 40000 | 40000 | 1 |
| 599 | 20230703 | 093800 | 512738000 | 40000 | 40000 | 40000 | 40000 | 11 |
| 600 | 20230703 | 093700 | 512298000 | 40000 | 40050 | 40050 | 40000 | 411 |
| 601 | 20230703 | 093600 | 495857900 | 40050 | 40050 | 40050 | 40050 | 1 |
| 602 | 20230703 | 093500 | 495817850 | 40000 | 40050 | 40050 | 40000 | 48 |
| 603 | 20230703 | 093400 | 493896200 | 40000 | 40000 | 40000 | 40000 | 72 |
| 604 | 20230703 | 093300 | 491016200 | 40000 | 40000 | 40000 | 40000 | 199 |
| 605 | 20230703 | 093200 | 483056200 | 40000 | 40000 | 40000 | 40000 | 1 |
| 606 | 20230703 | 093100 | 483016200 | 40000 | 40150 | 40150 | 40000 | 1683 |
| 607 | 20230703 | 093000 | 415610100 | 40150 | 40150 | 40150 | 40150 | 20 |
| 608 | 20230703 | 092900 | 414807100 | 40150 | 40050 | 40200 | 40050 | 637 |
| 609 | 20230703 | 092800 | 389272000 | 40050 | 40000 | 40050 | 40000 | 113 |
| 610 | 20230703 | 092700 | 384748050 | 40050 | 40050 | 40050 | 40000 | 57 |
| 611 | 20230703 | 092600 | 382466200 | 40050 | 40000 | 40050 | 40000 | 52 |
| 612 | 20230703 | 092500 | 380383700 | 40050 | 40000 | 40050 | 40000 | 29 |
| 613 | 20230703 | 092400 | 379222750 | 40000 | 40000 | 40000 | 40000 | 34 |
| 614 | 20230703 | 092300 | 377862750 | 40000 | 40000 | 40000 | 40000 | 118 |
| 615 | 20230703 | 092200 | 373142750 | 40000 | 39950 | 40000 | 39950 | 60 |
| 616 | 20230703 | 092100 | 370742800 | 40000 | 40000 | 40000 | 40000 | 75 |
| 617 | 20230703 | 092000 | 367742800 | 39950 | 40150 | 40200 | 39950 | 1588 |
| 618 | 20230703 | 091900 | 304135750 | 40150 | 40100 | 40150 | 40050 | 428 |
| 619 | 20230703 | 091800 | 286960150 | 40050 | 40100 | 40100 | 40050 | 333 |
| 620 | 20230703 | 091700 | 273614950 | 40150 | 40150 | 40150 | 40150 | 0 |
| 621 | 20230703 | 091600 | 273614950 | 40150 | 40100 | 40150 | 40100 | 253 |
| 622 | 20230703 | 091500 | 263457300 | 40050 | 40100 | 40150 | 40050 | 482 |
| 623 | 20230703 | 091400 | 244133300 | 40100 | 40050 | 40200 | 40050 | 458 |
| 624 | 20230703 | 091300 | 225735750 | 40050 | 40000 | 40050 | 40000 | 178 |
| 625 | 20230703 | 091200 | 218608400 | 40000 | 40000 | 40000 | 39950 | 773 |
| 626 | 20230703 | 091100 | 187689800 | 40000 | 40000 | 40000 | 40000 | 49 |
| 627 | 20230703 | 091000 | 185729800 | 40000 | 40000 | 40000 | 40000 | 26 |
| 628 | 20230703 | 090900 | 184689800 | 40000 | 40000 | 40000 | 40000 | 453 |
| 629 | 20230703 | 090800 | 166569800 | 40000 | 40000 | 40000 | 40000 | 179 |
| 630 | 20230703 | 090700 | 159409800 | 40000 | 40100 | 40100 | 40000 | 153 |
| 631 | 20230703 | 090600 | 153284800 | 40050 | 40200 | 40250 | 40050 | 559 |
| 632 | 20230703 | 090500 | 130850900 | 40250 | 40300 | 40300 | 40250 | 475 |
| 633 | 20230703 | 090400 | 111714250 | 40300 | 40200 | 40300 | 40200 | 219 |
| 634 | 20230703 | 090300 | 102901800 | 40200 | 40150 | 40300 | 40150 | 311 |
| 635 | 20230703 | 090200 | 90383700 | 40000 | 40000 | 40100 | 40000 | 266 |
| 636 | 20230703 | 090100 | 79723800 | 40000 | 40000 | 40050 | 39950 | 177 |
| 637 | 20230703 | 090000 | 72644450 | 40000 | 40000 | 40050 | 39950 | 1816 |