32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 11062 |
| 3 | 20230704 | 190800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20230704 | 190700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20230704 | 190600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20230704 | 190500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20230704 | 190400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20230704 | 190300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20230704 | 190200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20230704 | 190100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20230704 | 190000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20230704 | 185900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20230704 | 185800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20230704 | 185700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20230704 | 185600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20230704 | 185500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20230704 | 185400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20230704 | 185300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20230704 | 185200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20230704 | 185100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20230704 | 185000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20230704 | 184900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20230704 | 184800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20230704 | 184700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20230704 | 184600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20230704 | 184500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20230704 | 184400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20230704 | 184300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20230704 | 184200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20230704 | 184100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20230704 | 184000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20230704 | 183900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 11062 |
| 33 | 20230704 | 183800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20230704 | 183700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20230704 | 183600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20230704 | 183500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20230704 | 183400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20230704 | 183300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20230704 | 183200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20230704 | 183100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20230704 | 183000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20230704 | 182900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20230704 | 182800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20230704 | 182700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20230704 | 182600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20230704 | 182500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20230704 | 182400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20230704 | 182300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20230704 | 182200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20230704 | 182100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20230704 | 182000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20230704 | 181900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20230704 | 181800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20230704 | 181700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20230704 | 181600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20230704 | 181500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20230704 | 181400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20230704 | 181300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20230704 | 181200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20230704 | 181100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20230704 | 181000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20230704 | 180900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 11062 |
| 63 | 20230704 | 180800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20230704 | 180700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20230704 | 180600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20230704 | 180500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20230704 | 180400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20230704 | 180300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20230704 | 180200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20230704 | 180100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20230704 | 180000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20230704 | 175900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20230704 | 175800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20230704 | 175700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20230704 | 175600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20230704 | 175500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20230704 | 175400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20230704 | 175300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20230704 | 175200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20230704 | 175100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20230704 | 175000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20230704 | 174900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20230704 | 174800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20230704 | 174700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20230704 | 174600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20230704 | 174500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20230704 | 174400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20230704 | 174300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20230704 | 174200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20230704 | 174100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20230704 | 174000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20230704 | 173900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 11062 |
| 93 | 20230704 | 173800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20230704 | 173700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20230704 | 173600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20230704 | 173500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20230704 | 173400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20230704 | 173300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20230704 | 173200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20230704 | 173100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20230704 | 173000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20230704 | 172900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20230704 | 172800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20230704 | 172700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20230704 | 172600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20230704 | 172500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20230704 | 172400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20230704 | 172300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20230704 | 172200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20230704 | 172100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20230704 | 172000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20230704 | 171900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20230704 | 171800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20230704 | 171700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20230704 | 171600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20230704 | 171500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20230704 | 171400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20230704 | 171300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20230704 | 171200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20230704 | 171100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20230704 | 171000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20230704 | 170900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 11062 |
| 123 | 20230704 | 170800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20230704 | 170700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20230704 | 170600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20230704 | 170500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20230704 | 170400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20230704 | 170300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20230704 | 170200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20230704 | 170100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20230704 | 170000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20230704 | 165900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20230704 | 165800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20230704 | 165700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20230704 | 165600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20230704 | 165500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20230704 | 165400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20230704 | 165300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20230704 | 165200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20230704 | 165100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20230704 | 165000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20230704 | 164900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20230704 | 164800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20230704 | 164700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20230704 | 164600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20230704 | 164500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20230704 | 164400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20230704 | 164300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20230704 | 164200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20230704 | 164100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20230704 | 164000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20230704 | 163900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 11062 |
| 153 | 20230704 | 163800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20230704 | 163700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20230704 | 163600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20230704 | 163500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20230704 | 163400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20230704 | 163300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20230704 | 163200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20230704 | 163100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20230704 | 163000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20230704 | 162900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20230704 | 162800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20230704 | 162700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20230704 | 162600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20230704 | 162500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20230704 | 162400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20230704 | 162300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20230704 | 162200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20230704 | 162100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20230704 | 162000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20230704 | 161900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20230704 | 161800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20230704 | 161700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20230704 | 161600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20230704 | 161500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20230704 | 161400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20230704 | 161300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20230704 | 161200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20230704 | 161100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20230704 | 161000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20230704 | 160900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 11062 |
| 183 | 20230704 | 160800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20230704 | 160700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20230704 | 160600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20230704 | 160500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20230704 | 160400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20230704 | 160300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20230704 | 160200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20230704 | 160100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20230704 | 160000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20230704 | 155900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20230704 | 155800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20230704 | 155700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20230704 | 155600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20230704 | 155500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20230704 | 155400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20230704 | 155300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20230704 | 155200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20230704 | 155100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20230704 | 155000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20230704 | 154900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20230704 | 154800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20230704 | 154700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20230704 | 154600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20230704 | 154500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20230704 | 154400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20230704 | 154300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20230704 | 154200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20230704 | 154100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20230704 | 154000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20230704 | 153900 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 11062 |
| 213 | 20230704 | 153800 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20230704 | 153700 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20230704 | 153600 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20230704 | 153500 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20230704 | 153400 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20230704 | 153300 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20230704 | 153200 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20230704 | 153100 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20230704 | 153000 | 6520696650 | 26200 | 26200 | 26200 | 26200 | 11062 |
| 222 | 20230704 | 152900 | 6230872250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20230704 | 152800 | 6230872250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20230704 | 152700 | 6230872250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20230704 | 152600 | 6230872250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20230704 | 152500 | 6230872250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20230704 | 152400 | 6230872250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20230704 | 152300 | 6230872250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20230704 | 152200 | 6230872250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20230704 | 152100 | 6230872250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20230704 | 152000 | 6230872250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20230704 | 151900 | 6230872250 | 26250 | 26250 | 26250 | 26200 | 674 |
| 233 | 20230704 | 151800 | 6213187750 | 26250 | 26200 | 26250 | 26200 | 233 |
| 234 | 20230704 | 151700 | 6207073150 | 26200 | 26250 | 26250 | 26200 | 812 |
| 235 | 20230704 | 151600 | 6185783150 | 26200 | 26250 | 26250 | 26200 | 659 |
| 236 | 20230704 | 151500 | 6168498250 | 26250 | 26150 | 26250 | 26150 | 10928 |
| 237 | 20230704 | 151400 | 5882191700 | 26150 | 26150 | 26200 | 26150 | 340 |
| 238 | 20230704 | 151300 | 5873291900 | 26150 | 26150 | 26200 | 26150 | 451 |
| 239 | 20230704 | 151200 | 5861496450 | 26200 | 26150 | 26200 | 26150 | 2077 |
| 240 | 20230704 | 151100 | 5807101650 | 26150 | 26150 | 26200 | 26150 | 3052 |
| 241 | 20230704 | 151000 | 5727287700 | 26150 | 26150 | 26200 | 26100 | 917 |
| 242 | 20230704 | 150900 | 5703307050 | 26150 | 26100 | 26150 | 26100 | 1601 |
| 243 | 20230704 | 150800 | 5661462300 | 26100 | 26150 | 26200 | 26100 | 3390 |
| 244 | 20230704 | 150700 | 5572814100 | 26150 | 26150 | 26200 | 26150 | 599 |
| 245 | 20230704 | 150600 | 5557142550 | 26150 | 26150 | 26200 | 26150 | 349 |
| 246 | 20230704 | 150500 | 5548012150 | 26150 | 26100 | 26200 | 26100 | 3697 |
| 247 | 20230704 | 150400 | 5451335100 | 26100 | 26100 | 26150 | 26100 | 429 |
| 248 | 20230704 | 150300 | 5440130850 | 26100 | 26100 | 26150 | 26100 | 217 |
| 249 | 20230704 | 150200 | 5434461550 | 26100 | 26100 | 26150 | 26100 | 330 |
| 250 | 20230704 | 150100 | 5425847800 | 26100 | 26100 | 26150 | 26100 | 788 |
| 251 | 20230704 | 150000 | 5405257750 | 26100 | 26150 | 26150 | 26100 | 183 |
| 252 | 20230704 | 145900 | 5400478000 | 26100 | 26100 | 26150 | 26100 | 546 |
| 253 | 20230704 | 145800 | 5386226700 | 26100 | 26100 | 26150 | 26100 | 125 |
| 254 | 20230704 | 145700 | 5382963500 | 26100 | 26100 | 26150 | 26100 | 260 |
| 255 | 20230704 | 145600 | 5376175950 | 26100 | 26150 | 26150 | 26050 | 213 |
| 256 | 20230704 | 145500 | 5370616000 | 26100 | 26100 | 26150 | 26050 | 3062 |
| 257 | 20230704 | 145400 | 5290711800 | 26100 | 26100 | 26150 | 26100 | 85 |
| 258 | 20230704 | 145300 | 5288492600 | 26100 | 26100 | 26150 | 26100 | 463 |
| 259 | 20230704 | 145200 | 5276404900 | 26100 | 26150 | 26150 | 26100 | 1770 |
| 260 | 20230704 | 145100 | 5230205850 | 26100 | 26150 | 26150 | 26100 | 267 |
| 261 | 20230704 | 145000 | 5223235700 | 26100 | 26150 | 26150 | 26100 | 414 |
| 262 | 20230704 | 144900 | 5212421350 | 26100 | 26100 | 26150 | 26100 | 477 |
| 263 | 20230704 | 144800 | 5199964050 | 26100 | 26150 | 26150 | 26100 | 220 |
| 264 | 20230704 | 144700 | 5194214100 | 26100 | 26150 | 26150 | 26100 | 316 |
| 265 | 20230704 | 144600 | 5185958400 | 26100 | 26150 | 26150 | 26100 | 153 |
| 266 | 20230704 | 144500 | 5181959900 | 26100 | 26100 | 26150 | 26100 | 323 |
| 267 | 20230704 | 144400 | 5173523550 | 26100 | 26150 | 26150 | 26100 | 191 |
| 268 | 20230704 | 144300 | 5168530950 | 26100 | 26100 | 26150 | 26100 | 105 |
| 269 | 20230704 | 144200 | 5165787750 | 26100 | 26100 | 26150 | 26100 | 339 |
| 270 | 20230704 | 144100 | 5156937600 | 26100 | 26100 | 26150 | 26100 | 147 |
| 271 | 20230704 | 144000 | 5153097650 | 26100 | 26100 | 26150 | 26100 | 70 |
| 272 | 20230704 | 143900 | 5151269950 | 26100 | 26100 | 26150 | 26100 | 237 |
| 273 | 20230704 | 143800 | 5145083400 | 26100 | 26100 | 26150 | 26100 | 243 |
| 274 | 20230704 | 143700 | 5138739500 | 26100 | 26100 | 26150 | 26100 | 167 |
| 275 | 20230704 | 143600 | 5134375400 | 26100 | 26100 | 26150 | 26100 | 98 |
| 276 | 20230704 | 143500 | 5131814950 | 26100 | 26100 | 26150 | 26100 | 99 |
| 277 | 20230704 | 143400 | 5129230350 | 26100 | 26100 | 26150 | 26100 | 259 |
| 278 | 20230704 | 143300 | 5122467200 | 26100 | 26150 | 26150 | 26100 | 60 |
| 279 | 20230704 | 143200 | 5120900100 | 26150 | 26100 | 26150 | 26100 | 113 |
| 280 | 20230704 | 143100 | 5117947700 | 26100 | 26150 | 26150 | 26100 | 1310 |
| 281 | 20230704 | 143000 | 5083744000 | 26150 | 26150 | 26200 | 26100 | 1329 |
| 282 | 20230704 | 142900 | 5048989650 | 26150 | 26150 | 26200 | 26150 | 278 |
| 283 | 20230704 | 142800 | 5041719250 | 26150 | 26150 | 26200 | 26150 | 98 |
| 284 | 20230704 | 142700 | 5039153250 | 26150 | 26150 | 26200 | 26150 | 121 |
| 285 | 20230704 | 142600 | 5035988150 | 26150 | 26200 | 26200 | 26150 | 469 |
| 286 | 20230704 | 142500 | 5023722300 | 26150 | 26200 | 26200 | 26150 | 278 |
| 287 | 20230704 | 142400 | 5016449300 | 26150 | 26150 | 26150 | 26100 | 349 |
| 288 | 20230704 | 142300 | 5007323450 | 26150 | 26100 | 26150 | 26100 | 327 |
| 289 | 20230704 | 142200 | 4998781100 | 26100 | 26150 | 26200 | 26100 | 2024 |
| 290 | 20230704 | 142100 | 4945850550 | 26150 | 26150 | 26200 | 26150 | 126 |
| 291 | 20230704 | 142000 | 4942554950 | 26150 | 26150 | 26200 | 26150 | 588 |
| 292 | 20230704 | 141900 | 4927176400 | 26150 | 26150 | 26200 | 26100 | 1218 |
| 293 | 20230704 | 141800 | 4895323050 | 26150 | 26100 | 26200 | 26100 | 6503 |
| 294 | 20230704 | 141700 | 4725269200 | 26100 | 26150 | 26150 | 26100 | 123 |
| 295 | 20230704 | 141600 | 4722057700 | 26100 | 26150 | 26150 | 26100 | 674 |
| 296 | 20230704 | 141500 | 4704464700 | 26100 | 26100 | 26150 | 26100 | 272 |
| 297 | 20230704 | 141400 | 4697360250 | 26100 | 26150 | 26150 | 26100 | 139 |
| 298 | 20230704 | 141300 | 4693731250 | 26100 | 26100 | 26150 | 26100 | 418 |
| 299 | 20230704 | 141200 | 4682802150 | 26100 | 26100 | 26150 | 26100 | 270 |
| 300 | 20230704 | 141100 | 4675751750 | 26100 | 26100 | 26150 | 26100 | 298 |
| 301 | 20230704 | 141000 | 4667973250 | 26100 | 26150 | 26150 | 26050 | 1450 |
| 302 | 20230704 | 140900 | 4630126800 | 26100 | 26150 | 26150 | 26100 | 135 |
| 303 | 20230704 | 140800 | 4626599650 | 26100 | 26150 | 26150 | 26100 | 159 |
| 304 | 20230704 | 140700 | 4622448200 | 26100 | 26150 | 26150 | 26100 | 260 |
| 305 | 20230704 | 140600 | 4615656850 | 26100 | 26100 | 26150 | 26050 | 5309 |
| 306 | 20230704 | 140500 | 4477089400 | 26050 | 26050 | 26100 | 26050 | 276 |
| 307 | 20230704 | 140400 | 4469898900 | 26050 | 26100 | 26100 | 26050 | 324 |
| 308 | 20230704 | 140300 | 4461457900 | 26050 | 26100 | 26100 | 26050 | 105 |
| 309 | 20230704 | 140200 | 4458719150 | 26050 | 26100 | 26100 | 26050 | 58 |
| 310 | 20230704 | 140100 | 4457206700 | 26050 | 26100 | 26100 | 26050 | 32 |
| 311 | 20230704 | 140000 | 4456372100 | 26050 | 26100 | 26100 | 26050 | 232 |
| 312 | 20230704 | 135900 | 4450325000 | 26050 | 26100 | 26100 | 26050 | 23 |
| 313 | 20230704 | 135800 | 4449724850 | 26050 | 26050 | 26100 | 26050 | 591 |
| 314 | 20230704 | 135700 | 4434328650 | 26000 | 26050 | 26050 | 26000 | 91 |
| 315 | 20230704 | 135600 | 4431958500 | 26050 | 26050 | 26050 | 26000 | 180 |
| 316 | 20230704 | 135500 | 4427277000 | 26050 | 26000 | 26050 | 26000 | 54 |
| 317 | 20230704 | 135400 | 4425870600 | 26050 | 26050 | 26050 | 26000 | 37 |
| 318 | 20230704 | 135300 | 4424907000 | 26050 | 26050 | 26050 | 26050 | 83 |
| 319 | 20230704 | 135200 | 4422744850 | 26050 | 26050 | 26050 | 26000 | 183 |
| 320 | 20230704 | 135100 | 4417985250 | 26050 | 26050 | 26050 | 26050 | 90 |
| 321 | 20230704 | 135000 | 4415640750 | 26050 | 26100 | 26100 | 26000 | 458 |
| 322 | 20230704 | 134900 | 4403709950 | 26100 | 26100 | 26100 | 26100 | 217 |
| 323 | 20230704 | 134800 | 4398046250 | 26000 | 26100 | 26100 | 26000 | 3768 |
| 324 | 20230704 | 134700 | 4299983250 | 26100 | 26100 | 26100 | 26100 | 166 |
| 325 | 20230704 | 134600 | 4295650650 | 26100 | 26050 | 26100 | 26050 | 36 |
| 326 | 20230704 | 134500 | 4294712150 | 26100 | 26050 | 26100 | 26050 | 1201 |
| 327 | 20230704 | 134400 | 4263424700 | 26050 | 26100 | 26100 | 26050 | 173 |
| 328 | 20230704 | 134300 | 4258911400 | 26100 | 26100 | 26100 | 26100 | 317 |
| 329 | 20230704 | 134200 | 4250637700 | 26050 | 26100 | 26100 | 26050 | 75 |
| 330 | 20230704 | 134100 | 4248683100 | 26100 | 26050 | 26100 | 26050 | 218 |
| 331 | 20230704 | 134000 | 4243000850 | 26100 | 26100 | 26100 | 26050 | 73 |
| 332 | 20230704 | 133900 | 4241097050 | 26100 | 26100 | 26100 | 26100 | 32 |
| 333 | 20230704 | 133800 | 4240261850 | 26100 | 26100 | 26100 | 26100 | 96 |
| 334 | 20230704 | 133700 | 4237756250 | 26100 | 26100 | 26100 | 26050 | 606 |
| 335 | 20230704 | 133600 | 4221947150 | 26100 | 26050 | 26100 | 26050 | 86 |
| 336 | 20230704 | 133500 | 4219704150 | 26100 | 26100 | 26100 | 26050 | 71 |
| 337 | 20230704 | 133400 | 4217851100 | 26100 | 26100 | 26100 | 26100 | 68 |
| 338 | 20230704 | 133300 | 4216076300 | 26050 | 26050 | 26100 | 26050 | 274 |
| 339 | 20230704 | 133200 | 4208937950 | 26050 | 26100 | 26100 | 26050 | 55 |
| 340 | 20230704 | 133100 | 4207502600 | 26100 | 26100 | 26100 | 26100 | 62 |
| 341 | 20230704 | 133000 | 4205884400 | 26100 | 26050 | 26100 | 26050 | 22 |
| 342 | 20230704 | 132900 | 4205310550 | 26050 | 26050 | 26100 | 26050 | 1256 |
| 343 | 20230704 | 132800 | 4172590950 | 26100 | 26100 | 26100 | 26100 | 67 |
| 344 | 20230704 | 132700 | 4170842250 | 26100 | 26050 | 26100 | 26050 | 24 |
| 345 | 20230704 | 132600 | 4170216400 | 26050 | 26050 | 26100 | 26050 | 221 |
| 346 | 20230704 | 132500 | 4164458650 | 26100 | 26100 | 26100 | 26100 | 80 |
| 347 | 20230704 | 132400 | 4162370650 | 26100 | 26100 | 26100 | 26100 | 836 |
| 348 | 20230704 | 132300 | 4140551050 | 26100 | 26100 | 26100 | 26050 | 1548 |
| 349 | 20230704 | 132200 | 4100149050 | 26050 | 26100 | 26100 | 26050 | 217 |
| 350 | 20230704 | 132100 | 4094492900 | 26100 | 26100 | 26100 | 26100 | 92 |
| 351 | 20230704 | 132000 | 4092091700 | 26050 | 26100 | 26100 | 26050 | 152 |
| 352 | 20230704 | 131900 | 4088129400 | 26100 | 26050 | 26100 | 26050 | 132 |
| 353 | 20230704 | 131800 | 4084684350 | 26100 | 26100 | 26100 | 26050 | 203 |
| 354 | 20230704 | 131700 | 4079393550 | 26100 | 26100 | 26100 | 26050 | 105 |
| 355 | 20230704 | 131600 | 4076653300 | 26100 | 26100 | 26100 | 26100 | 114 |
| 356 | 20230704 | 131500 | 4073677900 | 26100 | 26100 | 26100 | 26050 | 28 |
| 357 | 20230704 | 131400 | 4072947150 | 26100 | 26100 | 26100 | 26050 | 257 |
| 358 | 20230704 | 131300 | 4066246950 | 26100 | 26100 | 26100 | 26100 | 1146 |
| 359 | 20230704 | 131200 | 4036336350 | 26100 | 26100 | 26100 | 26050 | 73 |
| 360 | 20230704 | 131100 | 4034431400 | 26050 | 26100 | 26100 | 26050 | 14 |
| 361 | 20230704 | 131000 | 4034066050 | 26050 | 26100 | 26100 | 26050 | 168 |
| 362 | 20230704 | 130900 | 4029688900 | 26100 | 26100 | 26100 | 26100 | 65 |
| 363 | 20230704 | 130800 | 4027992400 | 26100 | 26050 | 26100 | 26050 | 169 |
| 364 | 20230704 | 130700 | 4023581550 | 26050 | 26100 | 26100 | 26050 | 185 |
| 365 | 20230704 | 130600 | 4018760650 | 26100 | 26100 | 26100 | 26100 | 158 |
| 366 | 20230704 | 130500 | 4014636850 | 26100 | 26100 | 26100 | 26050 | 30 |
| 367 | 20230704 | 130400 | 4013854000 | 26050 | 26100 | 26100 | 26050 | 116 |
| 368 | 20230704 | 130300 | 4010831050 | 26100 | 26050 | 26100 | 26000 | 277 |
| 369 | 20230704 | 130200 | 4003614000 | 26050 | 26100 | 26100 | 26050 | 113 |
| 370 | 20230704 | 130100 | 4000669700 | 26050 | 26050 | 26100 | 26050 | 879 |
| 371 | 20230704 | 130000 | 3977767400 | 26050 | 26100 | 26100 | 26050 | 124 |
| 372 | 20230704 | 125900 | 3974531050 | 26050 | 26050 | 26100 | 26050 | 229 |
| 373 | 20230704 | 125800 | 3968564050 | 26050 | 26100 | 26100 | 26050 | 56 |
| 374 | 20230704 | 125700 | 3967102900 | 26050 | 26050 | 26100 | 26050 | 258 |
| 375 | 20230704 | 125600 | 3960379400 | 26100 | 26100 | 26100 | 26100 | 157 |
| 376 | 20230704 | 125500 | 3956281700 | 26050 | 26050 | 26100 | 26050 | 246 |
| 377 | 20230704 | 125400 | 3949871150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 378 | 20230704 | 125300 | 3949871150 | 26100 | 26050 | 26100 | 26050 | 188 |
| 379 | 20230704 | 125200 | 3944970700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 380 | 20230704 | 125100 | 3944970700 | 26000 | 26100 | 26100 | 26000 | 193 |
| 381 | 20230704 | 125000 | 3939945750 | 26100 | 26100 | 26100 | 26100 | 194 |
| 382 | 20230704 | 124900 | 3934882350 | 26100 | 26100 | 26100 | 26000 | 14 |
| 383 | 20230704 | 124800 | 3934517050 | 26100 | 26050 | 26100 | 26000 | 250 |
| 384 | 20230704 | 124700 | 3928005000 | 26100 | 26050 | 26100 | 26050 | 288 |
| 385 | 20230704 | 124600 | 3920499850 | 26050 | 26050 | 26100 | 26050 | 23 |
| 386 | 20230704 | 124500 | 3919900100 | 26050 | 26050 | 26050 | 26050 | 11 |
| 387 | 20230704 | 124400 | 3919613550 | 26000 | 26050 | 26100 | 26000 | 257 |
| 388 | 20230704 | 124300 | 3912922850 | 26050 | 26050 | 26100 | 26050 | 597 |
| 389 | 20230704 | 124200 | 3897369150 | 26050 | 26050 | 26050 | 26050 | 0 |
| 390 | 20230704 | 124100 | 3897369150 | 26050 | 26100 | 26100 | 26050 | 62 |
| 391 | 20230704 | 124000 | 3895751000 | 26050 | 26050 | 26050 | 26050 | 255 |
| 392 | 20230704 | 123900 | 3889108250 | 26050 | 26100 | 26100 | 26050 | 66 |
| 393 | 20230704 | 123800 | 3887388400 | 26050 | 26100 | 26100 | 26050 | 54 |
| 394 | 20230704 | 123700 | 3885979050 | 26100 | 26050 | 26100 | 26050 | 61 |
| 395 | 20230704 | 123600 | 3884389450 | 26050 | 26050 | 26050 | 26050 | 151 |
| 396 | 20230704 | 123500 | 3880455900 | 26100 | 26100 | 26100 | 26100 | 87 |
| 397 | 20230704 | 123400 | 3878185200 | 26050 | 26050 | 26100 | 26050 | 29 |
| 398 | 20230704 | 123300 | 3877429150 | 26050 | 26050 | 26050 | 26050 | 99 |
| 399 | 20230704 | 123200 | 3874850200 | 26050 | 26050 | 26050 | 26050 | 200 |
| 400 | 20230704 | 123100 | 3869640200 | 26100 | 26100 | 26100 | 26100 | 285 |
| 401 | 20230704 | 123000 | 3862201700 | 26100 | 26100 | 26100 | 26100 | 13 |
| 402 | 20230704 | 122900 | 3861862400 | 26100 | 26050 | 26100 | 26050 | 172 |
| 403 | 20230704 | 122800 | 3857380950 | 26050 | 26100 | 26100 | 26050 | 408 |
| 404 | 20230704 | 122700 | 3846749150 | 26100 | 26100 | 26100 | 26050 | 64 |
| 405 | 20230704 | 122600 | 3845081300 | 26100 | 26100 | 26100 | 26100 | 51 |
| 406 | 20230704 | 122500 | 3843750200 | 26050 | 26050 | 26100 | 26050 | 228 |
| 407 | 20230704 | 122400 | 3837807550 | 26050 | 26050 | 26050 | 26050 | 6 |
| 408 | 20230704 | 122300 | 3837651250 | 26050 | 26050 | 26050 | 26050 | 1 |
| 409 | 20230704 | 122200 | 3837625200 | 26100 | 26050 | 26100 | 26050 | 59 |
| 410 | 20230704 | 122100 | 3836085350 | 26050 | 26050 | 26050 | 26050 | 155 |
| 411 | 20230704 | 122000 | 3832047600 | 26100 | 26100 | 26100 | 26100 | 15 |
| 412 | 20230704 | 121900 | 3831656100 | 26100 | 26100 | 26100 | 26100 | 898 |
| 413 | 20230704 | 121800 | 3808218300 | 26100 | 26100 | 26100 | 26100 | 11 |
| 414 | 20230704 | 121700 | 3807931200 | 26050 | 26050 | 26050 | 26050 | 265 |
| 415 | 20230704 | 121600 | 3801027950 | 26050 | 26050 | 26100 | 26050 | 179 |
| 416 | 20230704 | 121500 | 3796362600 | 26100 | 26050 | 26100 | 26050 | 529 |
| 417 | 20230704 | 121400 | 3782581550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 418 | 20230704 | 121300 | 3782581550 | 26050 | 26100 | 26100 | 26050 | 215 |
| 419 | 20230704 | 121200 | 3776977550 | 26050 | 26050 | 26050 | 26050 | 3 |
| 420 | 20230704 | 121100 | 3776899400 | 26050 | 26100 | 26100 | 26050 | 1009 |
| 421 | 20230704 | 121000 | 3750613100 | 26100 | 26100 | 26100 | 26050 | 598 |
| 422 | 20230704 | 120900 | 3735011850 | 26150 | 26100 | 26150 | 26100 | 283 |
| 423 | 20230704 | 120800 | 3727621250 | 26100 | 26150 | 26150 | 26100 | 114 |
| 424 | 20230704 | 120700 | 3724642650 | 26150 | 26100 | 26150 | 26100 | 155 |
| 425 | 20230704 | 120600 | 3720595000 | 26100 | 26100 | 26150 | 26100 | 306 |
| 426 | 20230704 | 120500 | 3712603650 | 26150 | 26100 | 26150 | 26100 | 118 |
| 427 | 20230704 | 120400 | 3709521900 | 26150 | 26150 | 26150 | 26100 | 76 |
| 428 | 20230704 | 120300 | 3707534550 | 26100 | 26150 | 26150 | 26100 | 128 |
| 429 | 20230704 | 120200 | 3704189550 | 26100 | 26100 | 26150 | 26050 | 239 |
| 430 | 20230704 | 120100 | 3697951300 | 26100 | 26150 | 26150 | 26100 | 64 |
| 431 | 20230704 | 120000 | 3696278050 | 26150 | 26100 | 26150 | 26050 | 251 |
| 432 | 20230704 | 115900 | 3689725900 | 26100 | 26100 | 26150 | 26100 | 717 |
| 433 | 20230704 | 115800 | 3671010900 | 26150 | 26150 | 26150 | 26100 | 266 |
| 434 | 20230704 | 115700 | 3664062500 | 26150 | 26150 | 26150 | 26100 | 109 |
| 435 | 20230704 | 115600 | 3661214650 | 26100 | 26100 | 26100 | 26100 | 10 |
| 436 | 20230704 | 115500 | 3660953650 | 26100 | 26100 | 26100 | 26100 | 1 |
| 437 | 20230704 | 115400 | 3660927550 | 26100 | 26100 | 26150 | 26050 | 288 |
| 438 | 20230704 | 115300 | 3653409750 | 26100 | 26150 | 26150 | 26100 | 53 |
| 439 | 20230704 | 115200 | 3652025000 | 26100 | 26100 | 26100 | 26050 | 1762 |
| 440 | 20230704 | 115100 | 3606039300 | 26100 | 26100 | 26100 | 26050 | 1038 |
| 441 | 20230704 | 115000 | 3578984400 | 26150 | 26100 | 26150 | 26100 | 553 |
| 442 | 20230704 | 114900 | 3564548600 | 26100 | 26100 | 26200 | 26100 | 273 |
| 443 | 20230704 | 114800 | 3557420550 | 26200 | 26150 | 26200 | 26050 | 6849 |
| 444 | 20230704 | 114700 | 3378350200 | 26150 | 26050 | 26150 | 26050 | 8120 |
| 445 | 20230704 | 114600 | 3166433400 | 26100 | 26050 | 26100 | 26050 | 1599 |
| 446 | 20230704 | 114500 | 3124762250 | 26050 | 26050 | 26100 | 26050 | 821 |
| 447 | 20230704 | 114400 | 3103360950 | 26100 | 26100 | 26100 | 26050 | 876 |
| 448 | 20230704 | 114300 | 3080514350 | 26050 | 26100 | 26100 | 26050 | 409 |
| 449 | 20230704 | 114200 | 3069847650 | 26100 | 26100 | 26100 | 26050 | 590 |
| 450 | 20230704 | 114100 | 3054459100 | 26100 | 26100 | 26100 | 26050 | 399 |
| 451 | 20230704 | 114000 | 3044050200 | 26100 | 26050 | 26100 | 26050 | 375 |
| 452 | 20230704 | 113900 | 3034276100 | 26100 | 26100 | 26100 | 26050 | 855 |
| 453 | 20230704 | 113800 | 3011978250 | 26100 | 26050 | 26100 | 26050 | 771 |
| 454 | 20230704 | 113700 | 2991883650 | 26100 | 26100 | 26100 | 26100 | 82 |
| 455 | 20230704 | 113600 | 2989743450 | 26050 | 26100 | 26100 | 26050 | 917 |
| 456 | 20230704 | 113500 | 2965820500 | 26050 | 26100 | 26100 | 26050 | 324 |
| 457 | 20230704 | 113400 | 2957372050 | 26050 | 26050 | 26100 | 26050 | 689 |
| 458 | 20230704 | 113300 | 2939423350 | 26050 | 26100 | 26100 | 26050 | 122 |
| 459 | 20230704 | 113200 | 2936242650 | 26100 | 26100 | 26100 | 26050 | 1407 |
| 460 | 20230704 | 113100 | 2899575800 | 26050 | 26100 | 26100 | 26050 | 269 |
| 461 | 20230704 | 113000 | 2892556450 | 26100 | 26100 | 26100 | 26050 | 104 |
| 462 | 20230704 | 112900 | 2889844550 | 26100 | 26100 | 26100 | 26050 | 72 |
| 463 | 20230704 | 112800 | 2887965400 | 26100 | 26050 | 26100 | 26050 | 546 |
| 464 | 20230704 | 112700 | 2873739000 | 26050 | 26100 | 26100 | 26050 | 250 |
| 465 | 20230704 | 112600 | 2867216500 | 26100 | 26100 | 26100 | 26100 | 12 |
| 466 | 20230704 | 112500 | 2866903300 | 26050 | 26050 | 26100 | 26050 | 54 |
| 467 | 20230704 | 112400 | 2865494200 | 26050 | 26100 | 26100 | 26050 | 481 |
| 468 | 20230704 | 112300 | 2852963600 | 26100 | 26100 | 26100 | 26050 | 754 |
| 469 | 20230704 | 112200 | 2833319350 | 26100 | 26100 | 26100 | 26100 | 2072 |
| 470 | 20230704 | 112100 | 2779240150 | 26100 | 26050 | 26100 | 26050 | 37 |
| 471 | 20230704 | 112000 | 2778275650 | 26050 | 26050 | 26100 | 26050 | 2220 |
| 472 | 20230704 | 111900 | 2720343900 | 26050 | 26050 | 26050 | 26050 | 3648 |
| 473 | 20230704 | 111800 | 2625313500 | 26050 | 26000 | 26050 | 26000 | 147 |
| 474 | 20230704 | 111700 | 2621490150 | 26000 | 26050 | 26050 | 26000 | 71 |
| 475 | 20230704 | 111600 | 2619642600 | 26000 | 26050 | 26050 | 26000 | 488 |
| 476 | 20230704 | 111500 | 2606937700 | 26000 | 26050 | 26050 | 26000 | 110 |
| 477 | 20230704 | 111400 | 2604076200 | 26050 | 26050 | 26050 | 26050 | 133 |
| 478 | 20230704 | 111300 | 2600611550 | 26050 | 26000 | 26050 | 26000 | 204 |
| 479 | 20230704 | 111200 | 2595304850 | 26050 | 26000 | 26050 | 26000 | 80 |
| 480 | 20230704 | 111100 | 2593223800 | 26000 | 26050 | 26050 | 26000 | 16 |
| 481 | 20230704 | 111000 | 2592807550 | 26050 | 26050 | 26050 | 26000 | 72 |
| 482 | 20230704 | 110900 | 2590932000 | 26000 | 26050 | 26050 | 26000 | 300 |
| 483 | 20230704 | 110800 | 2583131700 | 26050 | 26050 | 26050 | 26050 | 2 |
| 484 | 20230704 | 110700 | 2583079600 | 26050 | 26050 | 26050 | 26000 | 113 |
| 485 | 20230704 | 110600 | 2580138450 | 26050 | 26000 | 26050 | 25950 | 4718 |
| 486 | 20230704 | 110500 | 2457468100 | 26000 | 26000 | 26000 | 25950 | 195 |
| 487 | 20230704 | 110400 | 2452405600 | 25950 | 25950 | 26000 | 25950 | 140 |
| 488 | 20230704 | 110300 | 2448767600 | 26000 | 26000 | 26000 | 25950 | 157 |
| 489 | 20230704 | 110200 | 2444685850 | 26000 | 26000 | 26000 | 26000 | 15 |
| 490 | 20230704 | 110100 | 2444295850 | 26000 | 25950 | 26000 | 25950 | 465 |
| 491 | 20230704 | 110000 | 2432217600 | 26000 | 26000 | 26000 | 26000 | 255 |
| 492 | 20230704 | 105900 | 2425587600 | 25950 | 25950 | 26000 | 25950 | 652 |
| 493 | 20230704 | 105800 | 2408668150 | 25950 | 25950 | 25950 | 25950 | 1 |
| 494 | 20230704 | 105700 | 2408642200 | 26000 | 25950 | 26000 | 25950 | 253 |
| 495 | 20230704 | 105600 | 2402072700 | 25950 | 25950 | 25950 | 25950 | 2191 |
| 496 | 20230704 | 105500 | 2345216250 | 25950 | 26000 | 26000 | 25950 | 10 |
| 497 | 20230704 | 105400 | 2344956500 | 26000 | 25950 | 26000 | 25950 | 399 |
| 498 | 20230704 | 105300 | 2334590500 | 26000 | 26000 | 26000 | 25950 | 278 |
| 499 | 20230704 | 105200 | 2327372850 | 26000 | 26000 | 26000 | 25950 | 76 |
| 500 | 20230704 | 105100 | 2325399450 | 26000 | 26000 | 26000 | 25950 | 282 |
| 501 | 20230704 | 105000 | 2318078450 | 25950 | 25950 | 26000 | 25950 | 178 |
| 502 | 20230704 | 104900 | 2313459250 | 25950 | 25950 | 26000 | 25950 | 5 |
| 503 | 20230704 | 104800 | 2313329400 | 25950 | 26000 | 26000 | 25950 | 13 |
| 504 | 20230704 | 104700 | 2312991500 | 26000 | 25950 | 26000 | 25950 | 98 |
| 505 | 20230704 | 104600 | 2310446000 | 25950 | 26000 | 26000 | 25950 | 151 |
| 506 | 20230704 | 104500 | 2306527500 | 26000 | 26000 | 26000 | 26000 | 167 |
| 507 | 20230704 | 104400 | 2302185500 | 26000 | 25950 | 26000 | 25950 | 59 |
| 508 | 20230704 | 104300 | 2300651750 | 25950 | 25950 | 26000 | 25950 | 184 |
| 509 | 20230704 | 104200 | 2295876850 | 25950 | 25950 | 25950 | 25950 | 153 |
| 510 | 20230704 | 104100 | 2291906500 | 26000 | 25950 | 26000 | 25950 | 166 |
| 511 | 20230704 | 104000 | 2287594250 | 26000 | 25950 | 26000 | 25950 | 39 |
| 512 | 20230704 | 103900 | 2286580350 | 25950 | 25950 | 25950 | 25950 | 1 |
| 513 | 20230704 | 103800 | 2286554400 | 25950 | 26000 | 26000 | 25950 | 205 |
| 514 | 20230704 | 103700 | 2281232050 | 25950 | 25950 | 25950 | 25950 | 81 |
| 515 | 20230704 | 103600 | 2279130100 | 25950 | 25950 | 26000 | 25950 | 8 |
| 516 | 20230704 | 103500 | 2278922450 | 25950 | 25950 | 26000 | 25950 | 1631 |
| 517 | 20230704 | 103400 | 2236595550 | 26000 | 26000 | 26000 | 26000 | 8 |
| 518 | 20230704 | 103300 | 2236387550 | 25950 | 25950 | 25950 | 25950 | 406 |
| 519 | 20230704 | 103200 | 2225851850 | 25950 | 26000 | 26000 | 25950 | 417 |
| 520 | 20230704 | 103100 | 2215026400 | 26000 | 25950 | 26000 | 25950 | 157 |
| 521 | 20230704 | 103000 | 2210952200 | 25950 | 25950 | 25950 | 25950 | 44 |
| 522 | 20230704 | 102900 | 2209810400 | 26000 | 26000 | 26000 | 25950 | 127 |
| 523 | 20230704 | 102800 | 2206508900 | 26000 | 26000 | 26000 | 26000 | 2 |
| 524 | 20230704 | 102700 | 2206456900 | 26000 | 26000 | 26000 | 25950 | 152 |
| 525 | 20230704 | 102600 | 2202512400 | 26000 | 26000 | 26000 | 25950 | 164 |
| 526 | 20230704 | 102500 | 2198254500 | 26000 | 25950 | 26000 | 25950 | 60 |
| 527 | 20230704 | 102400 | 2196694800 | 25950 | 25950 | 25950 | 25950 | 13 |
| 528 | 20230704 | 102300 | 2196357450 | 25950 | 25950 | 26000 | 25950 | 217 |
| 529 | 20230704 | 102200 | 2190726250 | 25950 | 25950 | 26000 | 25950 | 709 |
| 530 | 20230704 | 102100 | 2172324800 | 25950 | 25950 | 25950 | 25950 | 550 |
| 531 | 20230704 | 102000 | 2158052300 | 26000 | 26000 | 26000 | 25950 | 17 |
| 532 | 20230704 | 101900 | 2157610450 | 25950 | 25950 | 26000 | 25950 | 366 |
| 533 | 20230704 | 101800 | 2148110100 | 25950 | 26000 | 26000 | 25950 | 4024 |
| 534 | 20230704 | 101700 | 2043686750 | 26000 | 26000 | 26000 | 26000 | 1 |
| 535 | 20230704 | 101600 | 2043660750 | 26000 | 25950 | 26000 | 25950 | 161 |
| 536 | 20230704 | 101500 | 2039482300 | 25950 | 26000 | 26000 | 25950 | 557 |
| 537 | 20230704 | 101400 | 2025011300 | 26000 | 26000 | 26000 | 26000 | 502 |
| 538 | 20230704 | 101300 | 2011959300 | 26000 | 26000 | 26000 | 26000 | 2113 |
| 539 | 20230704 | 101200 | 1957021300 | 26050 | 26000 | 26050 | 26000 | 621 |
| 540 | 20230704 | 101100 | 1940875250 | 26050 | 26000 | 26050 | 26000 | 821 |
| 541 | 20230704 | 101000 | 1919529050 | 26050 | 26050 | 26050 | 26000 | 680 |
| 542 | 20230704 | 100900 | 1901844100 | 26050 | 26050 | 26050 | 26000 | 1130 |
| 543 | 20230704 | 100800 | 1872410300 | 26000 | 26000 | 26050 | 26000 | 224 |
| 544 | 20230704 | 100700 | 1866586200 | 26050 | 26000 | 26050 | 26000 | 390 |
| 545 | 20230704 | 100600 | 1856445750 | 26000 | 26050 | 26050 | 26000 | 1026 |
| 546 | 20230704 | 100500 | 1829768500 | 26000 | 26050 | 26050 | 26000 | 385 |
| 547 | 20230704 | 100400 | 1819758300 | 26000 | 26050 | 26050 | 26000 | 268 |
| 548 | 20230704 | 100300 | 1812786550 | 26050 | 26050 | 26050 | 26000 | 100 |
| 549 | 20230704 | 100200 | 1810183050 | 26000 | 26050 | 26050 | 26000 | 175 |
| 550 | 20230704 | 100100 | 1805632600 | 26050 | 26050 | 26050 | 26000 | 13 |
| 551 | 20230704 | 100000 | 1805294350 | 26000 | 26000 | 26050 | 26000 | 167 |
| 552 | 20230704 | 095900 | 1800951700 | 26050 | 26000 | 26050 | 26000 | 251 |
| 553 | 20230704 | 095800 | 1794423400 | 26050 | 26100 | 26100 | 26000 | 1026 |
| 554 | 20230704 | 095700 | 1767700600 | 26050 | 26100 | 26100 | 26050 | 1056 |
| 555 | 20230704 | 095600 | 1740189250 | 26050 | 26100 | 26100 | 26050 | 221 |
| 556 | 20230704 | 095500 | 1734421950 | 26050 | 26100 | 26100 | 26050 | 42 |
| 557 | 20230704 | 095400 | 1733327350 | 26050 | 26100 | 26100 | 26050 | 1639 |
| 558 | 20230704 | 095300 | 1690631200 | 26050 | 26100 | 26100 | 26050 | 586 |
| 559 | 20230704 | 095200 | 1675365650 | 26100 | 26100 | 26100 | 26050 | 576 |
| 560 | 20230704 | 095100 | 1660332550 | 26100 | 26150 | 26150 | 26100 | 390 |
| 561 | 20230704 | 095000 | 1650147000 | 26100 | 26150 | 26150 | 26100 | 255 |
| 562 | 20230704 | 094900 | 1643487150 | 26150 | 26150 | 26150 | 26100 | 516 |
| 563 | 20230704 | 094800 | 1630017300 | 26100 | 26150 | 26150 | 26100 | 524 |
| 564 | 20230704 | 094700 | 1616335850 | 26150 | 26150 | 26150 | 26100 | 411 |
| 565 | 20230704 | 094600 | 1605604500 | 26100 | 26150 | 26150 | 26100 | 787 |
| 566 | 20230704 | 094500 | 1585044050 | 26100 | 26100 | 26150 | 26100 | 1341 |
| 567 | 20230704 | 094400 | 1550039550 | 26150 | 26100 | 26150 | 26050 | 1688 |
| 568 | 20230704 | 094300 | 1505991100 | 26050 | 26100 | 26100 | 26050 | 153 |
| 569 | 20230704 | 094200 | 1501998850 | 26050 | 26100 | 26100 | 26050 | 1263 |
| 570 | 20230704 | 094100 | 1469056500 | 26050 | 26100 | 26100 | 26050 | 299 |
| 571 | 20230704 | 094000 | 1461260500 | 26100 | 26100 | 26100 | 26100 | 130 |
| 572 | 20230704 | 093900 | 1457867500 | 26100 | 26150 | 26150 | 26100 | 1904 |
| 573 | 20230704 | 093800 | 1408162900 | 26150 | 26100 | 26150 | 26100 | 1202 |
| 574 | 20230704 | 093700 | 1376763000 | 26100 | 26050 | 26100 | 26050 | 4131 |
| 575 | 20230704 | 093600 | 1268952650 | 26050 | 26050 | 26050 | 26000 | 1206 |
| 576 | 20230704 | 093500 | 1237536400 | 26050 | 26100 | 26100 | 26050 | 1285 |
| 577 | 20230704 | 093400 | 1204003150 | 26100 | 26100 | 26150 | 26050 | 5506 |
| 578 | 20230704 | 093300 | 1060315300 | 26100 | 25900 | 26100 | 25900 | 15382 |
| 579 | 20230704 | 093200 | 660395950 | 25950 | 25950 | 25950 | 25900 | 668 |
| 580 | 20230704 | 093100 | 643065150 | 25950 | 25950 | 25950 | 25900 | 35 |
| 581 | 20230704 | 093000 | 642157500 | 25950 | 25950 | 25950 | 25900 | 191 |
| 582 | 20230704 | 092900 | 637210150 | 25900 | 25900 | 25900 | 25900 | 327 |
| 583 | 20230704 | 092800 | 628740850 | 25900 | 25900 | 25950 | 25900 | 1712 |
| 584 | 20230704 | 092700 | 584399900 | 25900 | 25900 | 25950 | 25900 | 163 |
| 585 | 20230704 | 092600 | 580178150 | 25900 | 25900 | 25950 | 25900 | 291 |
| 586 | 20230704 | 092500 | 572635950 | 25950 | 25900 | 25950 | 25900 | 15 |
| 587 | 20230704 | 092400 | 572247200 | 25900 | 25900 | 25900 | 25900 | 166 |
| 588 | 20230704 | 092300 | 567947800 | 25900 | 25950 | 25950 | 25900 | 35 |
| 589 | 20230704 | 092200 | 567041050 | 25950 | 25900 | 25950 | 25900 | 1195 |
| 590 | 20230704 | 092100 | 536087850 | 25900 | 25900 | 25950 | 25900 | 720 |
| 591 | 20230704 | 092000 | 517439750 | 25900 | 25850 | 25900 | 25850 | 75 |
| 592 | 20230704 | 091900 | 515500950 | 25900 | 25900 | 25950 | 25900 | 3038 |
| 593 | 20230704 | 091800 | 436814750 | 25950 | 25950 | 25950 | 25900 | 78 |
| 594 | 20230704 | 091700 | 434793500 | 25950 | 25900 | 25950 | 25900 | 109 |
| 595 | 20230704 | 091600 | 431968200 | 25900 | 25900 | 25950 | 25900 | 656 |
| 596 | 20230704 | 091500 | 414968300 | 25900 | 25900 | 25950 | 25850 | 725 |
| 597 | 20230704 | 091400 | 396186350 | 25900 | 25900 | 25900 | 25850 | 218 |
| 598 | 20230704 | 091300 | 390542700 | 25900 | 25950 | 25950 | 25850 | 690 |
| 599 | 20230704 | 091200 | 372669650 | 25900 | 25900 | 25950 | 25900 | 283 |
| 600 | 20230704 | 091100 | 365339900 | 25950 | 25950 | 25950 | 25900 | 482 |
| 601 | 20230704 | 091000 | 352847000 | 25900 | 25900 | 25950 | 25900 | 1789 |
| 602 | 20230704 | 090900 | 306503900 | 25850 | 25850 | 25900 | 25850 | 105 |
| 603 | 20230704 | 090800 | 303789600 | 25850 | 25800 | 25900 | 25750 | 3681 |
| 604 | 20230704 | 090700 | 208651700 | 25800 | 25850 | 25850 | 25800 | 1563 |
| 605 | 20230704 | 090600 | 168320100 | 25850 | 25850 | 25850 | 25800 | 479 |
| 606 | 20230704 | 090500 | 155948300 | 25850 | 25800 | 25850 | 25800 | 50 |
| 607 | 20230704 | 090400 | 154657400 | 25800 | 25800 | 25850 | 25800 | 181 |
| 608 | 20230704 | 090300 | 149986600 | 25850 | 25800 | 25850 | 25750 | 1395 |
| 609 | 20230704 | 090200 | 114001350 | 25800 | 25750 | 25800 | 25750 | 168 |
| 610 | 20230704 | 090100 | 109669450 | 25800 | 25700 | 25800 | 25700 | 1289 |
| 611 | 20230704 | 090000 | 76519000 | 25700 | 25700 | 25800 | 25700 | 2977 |