32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 185600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 4613 |
| 3 | 20230703 | 185500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20230703 | 185400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20230703 | 185300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20230703 | 185200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20230703 | 185100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20230703 | 185000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20230703 | 184900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20230703 | 184800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20230703 | 184700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20230703 | 184600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20230703 | 184500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20230703 | 184400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20230703 | 184300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20230703 | 184200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20230703 | 184100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20230703 | 184000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20230703 | 183900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20230703 | 183800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20230703 | 183700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20230703 | 183600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20230703 | 183500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20230703 | 183400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20230703 | 183300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20230703 | 183200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20230703 | 183100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20230703 | 183000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20230703 | 182900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20230703 | 182800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20230703 | 182700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20230703 | 182600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 4613 |
| 33 | 20230703 | 182500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20230703 | 182400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20230703 | 182300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20230703 | 182200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20230703 | 182100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20230703 | 182000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20230703 | 181900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20230703 | 181800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20230703 | 181700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20230703 | 181600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20230703 | 181500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20230703 | 181400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20230703 | 181300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20230703 | 181200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20230703 | 181100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20230703 | 181000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20230703 | 180900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20230703 | 180800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20230703 | 180700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20230703 | 180600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20230703 | 180500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20230703 | 180400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20230703 | 180300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20230703 | 180200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20230703 | 180100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20230703 | 180000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20230703 | 175900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20230703 | 175800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20230703 | 175700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20230703 | 175600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 4613 |
| 63 | 20230703 | 175500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20230703 | 175400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20230703 | 175300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20230703 | 175200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20230703 | 175100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20230703 | 175000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20230703 | 174900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20230703 | 174800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20230703 | 174700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20230703 | 174600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20230703 | 174500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20230703 | 174400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20230703 | 174300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20230703 | 174200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20230703 | 174100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20230703 | 174000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20230703 | 173900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20230703 | 173800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20230703 | 173700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20230703 | 173600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20230703 | 173500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20230703 | 173400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20230703 | 173300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20230703 | 173200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20230703 | 173100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20230703 | 173000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20230703 | 172900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20230703 | 172800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20230703 | 172700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20230703 | 172600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 4613 |
| 93 | 20230703 | 172500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20230703 | 172400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20230703 | 172300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20230703 | 172200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20230703 | 172100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20230703 | 172000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20230703 | 171900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20230703 | 171800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20230703 | 171700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20230703 | 171600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20230703 | 171500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20230703 | 171400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20230703 | 171300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20230703 | 171200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20230703 | 171100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20230703 | 171000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20230703 | 170900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20230703 | 170800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20230703 | 170700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20230703 | 170600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20230703 | 170500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20230703 | 170400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20230703 | 170300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20230703 | 170200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20230703 | 170100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20230703 | 170000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20230703 | 165900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20230703 | 165800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20230703 | 165700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20230703 | 165600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 4613 |
| 123 | 20230703 | 165500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20230703 | 165400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20230703 | 165300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20230703 | 165200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20230703 | 165100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20230703 | 165000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20230703 | 164900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20230703 | 164800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20230703 | 164700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20230703 | 164600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20230703 | 164500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20230703 | 164400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20230703 | 164300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20230703 | 164200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20230703 | 164100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20230703 | 164000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20230703 | 163900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20230703 | 163800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20230703 | 163700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20230703 | 163600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20230703 | 163500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20230703 | 163400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20230703 | 163300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20230703 | 163200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20230703 | 163100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20230703 | 163000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20230703 | 162900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20230703 | 162800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20230703 | 162700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20230703 | 162600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 4613 |
| 153 | 20230703 | 162500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20230703 | 162400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20230703 | 162300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20230703 | 162200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20230703 | 162100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20230703 | 162000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20230703 | 161900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20230703 | 161800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20230703 | 161700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20230703 | 161600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20230703 | 161500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20230703 | 161400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20230703 | 161300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20230703 | 161200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20230703 | 161100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20230703 | 161000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20230703 | 160900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20230703 | 160800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20230703 | 160700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20230703 | 160600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20230703 | 160500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20230703 | 160400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20230703 | 160300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20230703 | 160200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20230703 | 160100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20230703 | 160000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20230703 | 155900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20230703 | 155800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20230703 | 155700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20230703 | 155600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 4613 |
| 183 | 20230703 | 155500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20230703 | 155400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20230703 | 155300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20230703 | 155200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20230703 | 155100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20230703 | 155000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20230703 | 154900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 190 | 20230703 | 154800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 191 | 20230703 | 154700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 192 | 20230703 | 154600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 193 | 20230703 | 154500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 194 | 20230703 | 154400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 195 | 20230703 | 154300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 196 | 20230703 | 154200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 197 | 20230703 | 154100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 198 | 20230703 | 154000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 199 | 20230703 | 153900 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 200 | 20230703 | 153800 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 201 | 20230703 | 153700 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 202 | 20230703 | 153600 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 203 | 20230703 | 153500 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 204 | 20230703 | 153400 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 205 | 20230703 | 153300 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 206 | 20230703 | 153200 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 207 | 20230703 | 153100 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 0 |
| 208 | 20230703 | 153000 | 5505146450 | 40000 | 40000 | 40000 | 40000 | 4613 |
| 209 | 20230703 | 152900 | 5320626450 | 39950 | 39950 | 39950 | 39950 | 0 |
| 210 | 20230703 | 152800 | 5320626450 | 39950 | 39950 | 39950 | 39950 | 0 |
| 211 | 20230703 | 152700 | 5320626450 | 39950 | 39950 | 39950 | 39950 | 0 |
| 212 | 20230703 | 152600 | 5320626450 | 39950 | 39950 | 39950 | 39950 | 0 |
| 213 | 20230703 | 152500 | 5320626450 | 39950 | 39950 | 39950 | 39950 | 0 |
| 214 | 20230703 | 152400 | 5320626450 | 39950 | 39950 | 39950 | 39950 | 0 |
| 215 | 20230703 | 152300 | 5320626450 | 39950 | 39950 | 39950 | 39950 | 0 |
| 216 | 20230703 | 152200 | 5320626450 | 39950 | 39950 | 39950 | 39950 | 0 |
| 217 | 20230703 | 152100 | 5320626450 | 39950 | 39950 | 39950 | 39950 | 0 |
| 218 | 20230703 | 152000 | 5320626450 | 39950 | 39950 | 39950 | 39950 | 0 |
| 219 | 20230703 | 151900 | 5320626450 | 39950 | 39950 | 40000 | 39950 | 132 |
| 220 | 20230703 | 151800 | 5315350350 | 40000 | 40000 | 40000 | 39950 | 180 |
| 221 | 20230703 | 151700 | 5308151950 | 39950 | 40000 | 40000 | 39950 | 392 |
| 222 | 20230703 | 151600 | 5292479400 | 39950 | 39950 | 40000 | 39950 | 217 |
| 223 | 20230703 | 151500 | 5283804450 | 39950 | 39950 | 40000 | 39950 | 274 |
| 224 | 20230703 | 151400 | 5272855950 | 39950 | 39950 | 40000 | 39950 | 179 |
| 225 | 20230703 | 151300 | 5265701250 | 39950 | 39950 | 40000 | 39950 | 321 |
| 226 | 20230703 | 151200 | 5252870800 | 39950 | 39950 | 40000 | 39950 | 141 |
| 227 | 20230703 | 151100 | 5247236400 | 39950 | 39950 | 40000 | 39950 | 158 |
| 228 | 20230703 | 151000 | 5240919350 | 39950 | 40000 | 40000 | 39950 | 115 |
| 229 | 20230703 | 150900 | 5236322600 | 39950 | 39900 | 40000 | 39900 | 428 |
| 230 | 20230703 | 150800 | 5219221200 | 39950 | 39850 | 39950 | 39800 | 1593 |
| 231 | 20230703 | 150700 | 5155715450 | 39850 | 39850 | 39900 | 39850 | 121 |
| 232 | 20230703 | 150600 | 5150892800 | 39900 | 39850 | 39900 | 39850 | 450 |
| 233 | 20230703 | 150500 | 5132951800 | 39900 | 39850 | 39900 | 39850 | 114 |
| 234 | 20230703 | 150400 | 5128408150 | 39850 | 39850 | 39900 | 39850 | 674 |
| 235 | 20230703 | 150300 | 5101546800 | 39850 | 39900 | 39900 | 39850 | 186 |
| 236 | 20230703 | 150200 | 5094129600 | 39900 | 39850 | 39900 | 39850 | 233 |
| 237 | 20230703 | 150100 | 5084840450 | 39850 | 39850 | 39900 | 39850 | 144 |
| 238 | 20230703 | 150000 | 5079100400 | 39850 | 39850 | 39900 | 39850 | 117 |
| 239 | 20230703 | 145900 | 5074435100 | 39850 | 39850 | 39900 | 39850 | 257 |
| 240 | 20230703 | 145800 | 5064188150 | 39850 | 39850 | 39900 | 39850 | 148 |
| 241 | 20230703 | 145700 | 5058287800 | 39850 | 39850 | 39900 | 39850 | 334 |
| 242 | 20230703 | 145600 | 5044973900 | 39850 | 39950 | 39950 | 39850 | 83 |
| 243 | 20230703 | 145500 | 5041660950 | 39900 | 39850 | 39950 | 39850 | 1437 |
| 244 | 20230703 | 145400 | 4984292650 | 39850 | 39850 | 39900 | 39850 | 182 |
| 245 | 20230703 | 145300 | 4977038250 | 39850 | 39850 | 39900 | 39850 | 140 |
| 246 | 20230703 | 145200 | 4971457150 | 39850 | 39850 | 39900 | 39850 | 246 |
| 247 | 20230703 | 145100 | 4961646500 | 39850 | 39850 | 39850 | 39850 | 89 |
| 248 | 20230703 | 145000 | 4958099850 | 39850 | 39900 | 39900 | 39850 | 166 |
| 249 | 20230703 | 144900 | 4951479700 | 39850 | 39850 | 39900 | 39850 | 142 |
| 250 | 20230703 | 144800 | 4945819300 | 39850 | 39850 | 39900 | 39850 | 159 |
| 251 | 20230703 | 144700 | 4939479850 | 39850 | 39850 | 39900 | 39850 | 190 |
| 252 | 20230703 | 144600 | 4931904150 | 39850 | 39850 | 39850 | 39850 | 92 |
| 253 | 20230703 | 144500 | 4928237950 | 39850 | 39850 | 39900 | 39850 | 202 |
| 254 | 20230703 | 144400 | 4920183250 | 39850 | 39850 | 39900 | 39850 | 220 |
| 255 | 20230703 | 144300 | 4911413650 | 39850 | 39850 | 39900 | 39850 | 327 |
| 256 | 20230703 | 144200 | 4898380900 | 39850 | 39900 | 39900 | 39850 | 103 |
| 257 | 20230703 | 144100 | 4894274700 | 39850 | 39900 | 39900 | 39850 | 871 |
| 258 | 20230703 | 144000 | 4859525750 | 39900 | 39950 | 39950 | 39900 | 714 |
| 259 | 20230703 | 143900 | 4831008650 | 39950 | 39950 | 40000 | 39950 | 475 |
| 260 | 20230703 | 143800 | 4812029350 | 39950 | 39950 | 40000 | 39950 | 169 |
| 261 | 20230703 | 143700 | 4805272800 | 39950 | 39950 | 39950 | 39950 | 88 |
| 262 | 20230703 | 143600 | 4801757200 | 39950 | 39950 | 40000 | 39950 | 151 |
| 263 | 20230703 | 143500 | 4795720500 | 39950 | 40000 | 40000 | 39950 | 198 |
| 264 | 20230703 | 143400 | 4787808750 | 39950 | 39950 | 40000 | 39950 | 109 |
| 265 | 20230703 | 143300 | 4783450850 | 39950 | 39950 | 40000 | 39950 | 148 |
| 266 | 20230703 | 143200 | 4777534000 | 40000 | 39950 | 40000 | 39950 | 31 |
| 267 | 20230703 | 143100 | 4776295400 | 39950 | 40000 | 40000 | 39950 | 169 |
| 268 | 20230703 | 143000 | 4769536300 | 39950 | 39950 | 40000 | 39950 | 28 |
| 269 | 20230703 | 142900 | 4768417500 | 39950 | 39950 | 40000 | 39950 | 86 |
| 270 | 20230703 | 142800 | 4764980150 | 39950 | 40000 | 40000 | 39950 | 196 |
| 271 | 20230703 | 142700 | 4757145700 | 39950 | 39800 | 40000 | 39800 | 7060 |
| 272 | 20230703 | 142600 | 4475676750 | 39800 | 39800 | 39850 | 39800 | 59 |
| 273 | 20230703 | 142500 | 4473326900 | 39800 | 39800 | 39850 | 39800 | 70 |
| 274 | 20230703 | 142400 | 4470538300 | 39800 | 39800 | 39850 | 39800 | 133 |
| 275 | 20230703 | 142300 | 4465239650 | 39800 | 39850 | 39850 | 39800 | 74 |
| 276 | 20230703 | 142200 | 4462291750 | 39800 | 39800 | 39850 | 39800 | 93 |
| 277 | 20230703 | 142100 | 4458588650 | 39800 | 39850 | 39850 | 39800 | 269 |
| 278 | 20230703 | 142000 | 4447880800 | 39800 | 39800 | 39850 | 39800 | 175 |
| 279 | 20230703 | 141900 | 4440909650 | 39800 | 39950 | 39950 | 39800 | 6849 |
| 280 | 20230703 | 141800 | 4167939750 | 39950 | 39950 | 39950 | 39950 | 203 |
| 281 | 20230703 | 141700 | 4159829900 | 39950 | 39900 | 40000 | 39900 | 289 |
| 282 | 20230703 | 141600 | 4148280200 | 39900 | 39950 | 39950 | 39900 | 75 |
| 283 | 20230703 | 141500 | 4145284600 | 39950 | 39900 | 39950 | 39900 | 295 |
| 284 | 20230703 | 141400 | 4133500200 | 39950 | 39900 | 40000 | 39900 | 1921 |
| 285 | 20230703 | 141300 | 4056781750 | 39900 | 39900 | 39950 | 39900 | 78 |
| 286 | 20230703 | 141200 | 4053666150 | 39900 | 39900 | 39950 | 39900 | 275 |
| 287 | 20230703 | 141100 | 4042689400 | 39900 | 39900 | 39900 | 39900 | 119 |
| 288 | 20230703 | 141000 | 4037941300 | 39900 | 39950 | 39950 | 39900 | 112 |
| 289 | 20230703 | 140900 | 4033467500 | 39900 | 39950 | 40000 | 39900 | 810 |
| 290 | 20230703 | 140800 | 4001105650 | 40000 | 39950 | 40000 | 39950 | 52 |
| 291 | 20230703 | 140700 | 3999026600 | 39950 | 40000 | 40000 | 39950 | 97 |
| 292 | 20230703 | 140600 | 3995149150 | 40000 | 39950 | 40000 | 39950 | 134 |
| 293 | 20230703 | 140500 | 3989789950 | 39950 | 39950 | 40000 | 39950 | 43 |
| 294 | 20230703 | 140400 | 3988070450 | 40000 | 40000 | 40000 | 40000 | 52 |
| 295 | 20230703 | 140300 | 3985990450 | 39950 | 39950 | 40000 | 39950 | 148 |
| 296 | 20230703 | 140200 | 3980072850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 297 | 20230703 | 140100 | 3980072850 | 39950 | 40000 | 40000 | 39950 | 93 |
| 298 | 20230703 | 140000 | 3976353250 | 39950 | 40050 | 40050 | 39950 | 131 |
| 299 | 20230703 | 135900 | 3971113650 | 40050 | 40000 | 40100 | 40000 | 1478 |
| 300 | 20230703 | 135800 | 3911893700 | 40050 | 40000 | 40050 | 40000 | 95 |
| 301 | 20230703 | 135700 | 3908089200 | 40000 | 40000 | 40000 | 40000 | 7 |
| 302 | 20230703 | 135600 | 3907809200 | 40000 | 40050 | 40050 | 40000 | 156 |
| 303 | 20230703 | 135500 | 3901561650 | 40000 | 40050 | 40050 | 40000 | 12 |
| 304 | 20230703 | 135400 | 3901081600 | 40000 | 40050 | 40050 | 40000 | 35 |
| 305 | 20230703 | 135300 | 3899679950 | 40000 | 40000 | 40050 | 39950 | 656 |
| 306 | 20230703 | 135200 | 3873435900 | 40000 | 39950 | 40000 | 39950 | 75 |
| 307 | 20230703 | 135100 | 3870436300 | 39950 | 39900 | 39950 | 39900 | 17 |
| 308 | 20230703 | 135000 | 3869757250 | 39950 | 39900 | 39950 | 39850 | 940 |
| 309 | 20230703 | 134900 | 3832225200 | 39900 | 39850 | 39900 | 39850 | 122 |
| 310 | 20230703 | 134800 | 3827358500 | 39850 | 39850 | 39850 | 39850 | 61 |
| 311 | 20230703 | 134700 | 3824927650 | 39850 | 39850 | 39900 | 39850 | 317 |
| 312 | 20230703 | 134600 | 3812290950 | 39850 | 39900 | 39900 | 39850 | 1386 |
| 313 | 20230703 | 134500 | 3757057150 | 39850 | 39950 | 39950 | 39850 | 245 |
| 314 | 20230703 | 134400 | 3747279450 | 39900 | 39900 | 39950 | 39900 | 210 |
| 315 | 20230703 | 134300 | 3738898800 | 39900 | 39850 | 39900 | 39850 | 106 |
| 316 | 20230703 | 134200 | 3734670450 | 39850 | 39900 | 39900 | 39850 | 208 |
| 317 | 20230703 | 134100 | 3726372000 | 39850 | 39900 | 39900 | 39850 | 38 |
| 318 | 20230703 | 134000 | 3724857550 | 39850 | 39850 | 39900 | 39850 | 68 |
| 319 | 20230703 | 133900 | 3722145800 | 39900 | 39950 | 39950 | 39900 | 705 |
| 320 | 20230703 | 133800 | 3694012100 | 39900 | 39850 | 39900 | 39850 | 23 |
| 321 | 20230703 | 133700 | 3693094650 | 39900 | 39850 | 39900 | 39850 | 344 |
| 322 | 20230703 | 133600 | 3679370350 | 39850 | 39850 | 39900 | 39850 | 20 |
| 323 | 20230703 | 133500 | 3678573100 | 39850 | 39950 | 39950 | 39850 | 1105 |
| 324 | 20230703 | 133400 | 3634484100 | 39900 | 39950 | 39950 | 39900 | 464 |
| 325 | 20230703 | 133300 | 3615948050 | 39950 | 39950 | 40000 | 39950 | 57 |
| 326 | 20230703 | 133200 | 3613669250 | 39950 | 40000 | 40000 | 39950 | 53 |
| 327 | 20230703 | 133100 | 3611550250 | 39950 | 39950 | 40000 | 39950 | 139 |
| 328 | 20230703 | 133000 | 3605991300 | 39950 | 39950 | 40000 | 39950 | 60 |
| 329 | 20230703 | 132900 | 3603592600 | 39950 | 39900 | 40000 | 39900 | 85 |
| 330 | 20230703 | 132800 | 3600194000 | 39900 | 39950 | 40000 | 39900 | 1071 |
| 331 | 20230703 | 132700 | 3557406050 | 39950 | 39900 | 39950 | 39900 | 92 |
| 332 | 20230703 | 132600 | 3553731750 | 39900 | 39900 | 39950 | 39900 | 110 |
| 333 | 20230703 | 132500 | 3549338550 | 39900 | 40000 | 40000 | 39900 | 404 |
| 334 | 20230703 | 132400 | 3533197650 | 39950 | 39850 | 39950 | 39850 | 1347 |
| 335 | 20230703 | 132300 | 3479446500 | 39850 | 39850 | 39900 | 39850 | 118 |
| 336 | 20230703 | 132200 | 3474739900 | 39850 | 39850 | 39900 | 39850 | 59 |
| 337 | 20230703 | 132100 | 3472387700 | 39850 | 39850 | 39900 | 39850 | 71 |
| 338 | 20230703 | 132000 | 3469556700 | 39900 | 39950 | 40000 | 39850 | 2957 |
| 339 | 20230703 | 131900 | 3351490700 | 39950 | 39950 | 40000 | 39950 | 190 |
| 340 | 20230703 | 131800 | 3343896200 | 40000 | 40050 | 40050 | 40000 | 850 |
| 341 | 20230703 | 131700 | 3309891950 | 40000 | 40050 | 40100 | 40000 | 227 |
| 342 | 20230703 | 131600 | 3300808300 | 40050 | 40100 | 40100 | 40050 | 35 |
| 343 | 20230703 | 131500 | 3299404900 | 40050 | 40000 | 40050 | 40000 | 403 |
| 344 | 20230703 | 131400 | 3283271000 | 40000 | 40000 | 40050 | 40000 | 43 |
| 345 | 20230703 | 131300 | 3281549300 | 40000 | 40000 | 40050 | 40000 | 69 |
| 346 | 20230703 | 131200 | 3278786000 | 40050 | 40050 | 40050 | 40050 | 375 |
| 347 | 20230703 | 131100 | 3263767250 | 40050 | 40100 | 40100 | 40050 | 345 |
| 348 | 20230703 | 131000 | 3249933200 | 40050 | 40100 | 40100 | 40050 | 135 |
| 349 | 20230703 | 130900 | 3244519850 | 40050 | 40000 | 40050 | 40000 | 359 |
| 350 | 20230703 | 130800 | 3230142600 | 40000 | 40050 | 40050 | 40000 | 10 |
| 351 | 20230703 | 130700 | 3229742550 | 40000 | 40000 | 40050 | 40000 | 88 |
| 352 | 20230703 | 130600 | 3226218350 | 40000 | 40000 | 40050 | 40000 | 81 |
| 353 | 20230703 | 130500 | 3222974650 | 40000 | 40000 | 40050 | 40000 | 48 |
| 354 | 20230703 | 130400 | 3221053000 | 40000 | 40050 | 40050 | 40000 | 93 |
| 355 | 20230703 | 130300 | 3217328750 | 40050 | 40000 | 40050 | 40000 | 71 |
| 356 | 20230703 | 130200 | 3214485450 | 40050 | 40050 | 40050 | 40000 | 101 |
| 357 | 20230703 | 130100 | 3210440750 | 40000 | 40000 | 40000 | 40000 | 5 |
| 358 | 20230703 | 130000 | 3210240750 | 40000 | 40000 | 40050 | 40000 | 47 |
| 359 | 20230703 | 125900 | 3208359100 | 40050 | 40100 | 40100 | 40050 | 288 |
| 360 | 20230703 | 125800 | 3196818750 | 40050 | 40000 | 40100 | 40000 | 166 |
| 361 | 20230703 | 125700 | 3190168900 | 40050 | 40100 | 40100 | 40050 | 310 |
| 362 | 20230703 | 125600 | 3177751750 | 40050 | 40050 | 40150 | 40050 | 288 |
| 363 | 20230703 | 125500 | 3166200950 | 40050 | 40050 | 40100 | 40050 | 43 |
| 364 | 20230703 | 125400 | 3164477150 | 40050 | 40050 | 40050 | 40050 | 109 |
| 365 | 20230703 | 125300 | 3160111700 | 40050 | 40050 | 40100 | 40050 | 131 |
| 366 | 20230703 | 125200 | 3154860900 | 40100 | 40000 | 40100 | 40000 | 95 |
| 367 | 20230703 | 125100 | 3151052550 | 40000 | 40000 | 40050 | 40000 | 161 |
| 368 | 20230703 | 125000 | 3144608150 | 40000 | 40100 | 40100 | 40000 | 84 |
| 369 | 20230703 | 124900 | 3141242000 | 40050 | 40000 | 40050 | 40000 | 122 |
| 370 | 20230703 | 124800 | 3136356000 | 40050 | 40000 | 40050 | 40000 | 147 |
| 371 | 20230703 | 124700 | 3130469200 | 40000 | 40000 | 40050 | 40000 | 1007 |
| 372 | 20230703 | 124600 | 3090189050 | 39950 | 39950 | 40000 | 39950 | 544 |
| 373 | 20230703 | 124500 | 3068429550 | 39950 | 39950 | 40000 | 39950 | 136 |
| 374 | 20230703 | 124400 | 3062990450 | 39950 | 39950 | 40000 | 39950 | 40 |
| 375 | 20230703 | 124300 | 3061390800 | 39950 | 40000 | 40000 | 39950 | 96 |
| 376 | 20230703 | 124200 | 3057551350 | 39950 | 40000 | 40000 | 39950 | 941 |
| 377 | 20230703 | 124100 | 3019912100 | 40000 | 40100 | 40100 | 40000 | 96 |
| 378 | 20230703 | 124000 | 3016066050 | 40050 | 40050 | 40150 | 40050 | 65 |
| 379 | 20230703 | 123900 | 3013457600 | 40050 | 40100 | 40100 | 40050 | 304 |
| 380 | 20230703 | 123800 | 3001267400 | 40100 | 40100 | 40150 | 40100 | 75 |
| 381 | 20230703 | 123700 | 2998256550 | 40150 | 40050 | 40150 | 40050 | 663 |
| 382 | 20230703 | 123600 | 2971652450 | 40050 | 40100 | 40100 | 40050 | 43 |
| 383 | 20230703 | 123500 | 2969928650 | 40050 | 40100 | 40100 | 40050 | 198 |
| 384 | 20230703 | 123400 | 2961992500 | 40050 | 40050 | 40100 | 40050 | 44 |
| 385 | 20230703 | 123300 | 2960228650 | 40050 | 40050 | 40050 | 40050 | 9 |
| 386 | 20230703 | 123200 | 2959868200 | 40050 | 40050 | 40100 | 40050 | 372 |
| 387 | 20230703 | 123100 | 2944965300 | 40050 | 40050 | 40100 | 40050 | 80 |
| 388 | 20230703 | 123000 | 2941758000 | 40050 | 40100 | 40100 | 40050 | 50 |
| 389 | 20230703 | 122900 | 2939753800 | 40050 | 40100 | 40100 | 40050 | 96 |
| 390 | 20230703 | 122800 | 2935904800 | 40050 | 40050 | 40100 | 40050 | 80 |
| 391 | 20230703 | 122700 | 2932697450 | 40050 | 40150 | 40200 | 40050 | 166 |
| 392 | 20230703 | 122600 | 2926036200 | 40150 | 40100 | 40150 | 40100 | 96 |
| 393 | 20230703 | 122500 | 2922182500 | 40150 | 40100 | 40150 | 40100 | 267 |
| 394 | 20230703 | 122400 | 2911466600 | 40100 | 40100 | 40100 | 40050 | 266 |
| 395 | 20230703 | 122300 | 2900800150 | 40100 | 40050 | 40100 | 40050 | 42 |
| 396 | 20230703 | 122200 | 2899116400 | 40050 | 40050 | 40050 | 40050 | 27 |
| 397 | 20230703 | 122100 | 2898035050 | 40050 | 40150 | 40150 | 40000 | 953 |
| 398 | 20230703 | 122000 | 2859857050 | 40100 | 40100 | 40150 | 40100 | 49 |
| 399 | 20230703 | 121900 | 2857890450 | 40100 | 40100 | 40100 | 40100 | 10 |
| 400 | 20230703 | 121800 | 2857489450 | 40150 | 40100 | 40150 | 40100 | 110 |
| 401 | 20230703 | 121700 | 2853074250 | 40100 | 40100 | 40150 | 40100 | 79 |
| 402 | 20230703 | 121600 | 2849903000 | 40100 | 40100 | 40150 | 40050 | 148 |
| 403 | 20230703 | 121500 | 2843966350 | 40050 | 40100 | 40100 | 40050 | 65 |
| 404 | 20230703 | 121400 | 2841360200 | 40100 | 40050 | 40100 | 40050 | 93 |
| 405 | 20230703 | 121300 | 2837631700 | 40050 | 40100 | 40100 | 40050 | 91 |
| 406 | 20230703 | 121200 | 2833982950 | 40050 | 40050 | 40050 | 40050 | 8 |
| 407 | 20230703 | 121100 | 2833662550 | 40050 | 40100 | 40100 | 40050 | 95 |
| 408 | 20230703 | 121000 | 2829855150 | 40100 | 40100 | 40150 | 40050 | 298 |
| 409 | 20230703 | 120900 | 2817905500 | 40100 | 40100 | 40150 | 40100 | 39 |
| 410 | 20230703 | 120800 | 2816339950 | 40100 | 40150 | 40150 | 40100 | 100 |
| 411 | 20230703 | 120700 | 2812325750 | 40100 | 40200 | 40200 | 40100 | 390 |
| 412 | 20230703 | 120600 | 2796666200 | 40200 | 40150 | 40200 | 40150 | 40 |
| 413 | 20230703 | 120500 | 2795058400 | 40150 | 40150 | 40200 | 40150 | 62 |
| 414 | 20230703 | 120400 | 2792566550 | 40150 | 40200 | 40200 | 40150 | 311 |
| 415 | 20230703 | 120300 | 2780064550 | 40200 | 40200 | 40250 | 40200 | 77 |
| 416 | 20230703 | 120200 | 2776965850 | 40250 | 40200 | 40250 | 40200 | 108 |
| 417 | 20230703 | 120100 | 2772620000 | 40200 | 40250 | 40250 | 40200 | 50 |
| 418 | 20230703 | 120000 | 2770608300 | 40200 | 40250 | 40250 | 40200 | 114 |
| 419 | 20230703 | 115900 | 2766020950 | 40200 | 40200 | 40250 | 40150 | 172 |
| 420 | 20230703 | 115800 | 2759104550 | 40150 | 40200 | 40200 | 40150 | 605 |
| 421 | 20230703 | 115700 | 2734783750 | 40150 | 40200 | 40200 | 40150 | 104 |
| 422 | 20230703 | 115600 | 2730603950 | 40150 | 40100 | 40200 | 40100 | 86 |
| 423 | 20230703 | 115500 | 2727147850 | 40150 | 40100 | 40150 | 40100 | 61 |
| 424 | 20230703 | 115400 | 2724699000 | 40150 | 40200 | 40200 | 40150 | 93 |
| 425 | 20230703 | 115300 | 2720960850 | 40150 | 40150 | 40150 | 40150 | 76 |
| 426 | 20230703 | 115200 | 2717909450 | 40100 | 40100 | 40150 | 40100 | 42 |
| 427 | 20230703 | 115100 | 2716223500 | 40150 | 40100 | 40150 | 40100 | 64 |
| 428 | 20230703 | 115000 | 2713654500 | 40100 | 40150 | 40150 | 40100 | 92 |
| 429 | 20230703 | 114900 | 2709961300 | 40100 | 40150 | 40150 | 40100 | 382 |
| 430 | 20230703 | 114800 | 2694624350 | 40100 | 40100 | 40150 | 40100 | 54 |
| 431 | 20230703 | 114700 | 2692457300 | 40100 | 40150 | 40150 | 40100 | 44 |
| 432 | 20230703 | 114600 | 2690691250 | 40150 | 40100 | 40150 | 40100 | 55 |
| 433 | 20230703 | 114500 | 2688483200 | 40150 | 40100 | 40150 | 40100 | 134 |
| 434 | 20230703 | 114400 | 2683104750 | 40100 | 40100 | 40100 | 40100 | 77 |
| 435 | 20230703 | 114300 | 2680017050 | 40150 | 40100 | 40150 | 40100 | 93 |
| 436 | 20230703 | 114200 | 2676283350 | 40150 | 40100 | 40150 | 40100 | 100 |
| 437 | 20230703 | 114100 | 2672269600 | 40100 | 40000 | 40100 | 39950 | 1338 |
| 438 | 20230703 | 114000 | 2618727400 | 39950 | 40000 | 40000 | 39950 | 59 |
| 439 | 20230703 | 113900 | 2616367650 | 39950 | 39950 | 39950 | 39950 | 12 |
| 440 | 20230703 | 113800 | 2615888250 | 40000 | 40000 | 40000 | 39950 | 167 |
| 441 | 20230703 | 113700 | 2609208850 | 39950 | 39950 | 39950 | 39950 | 15 |
| 442 | 20230703 | 113600 | 2608609600 | 39950 | 39950 | 40000 | 39950 | 54 |
| 443 | 20230703 | 113500 | 2606450650 | 39950 | 39950 | 40000 | 39950 | 196 |
| 444 | 20230703 | 113400 | 2598613800 | 39950 | 39950 | 40000 | 39950 | 48 |
| 445 | 20230703 | 113300 | 2596694100 | 39950 | 40000 | 40000 | 39950 | 243 |
| 446 | 20230703 | 113200 | 2586984600 | 39950 | 40000 | 40000 | 39950 | 73 |
| 447 | 20230703 | 113100 | 2584065250 | 39950 | 40100 | 40150 | 39950 | 3161 |
| 448 | 20230703 | 113000 | 2457516050 | 40100 | 40100 | 40150 | 40100 | 98 |
| 449 | 20230703 | 112900 | 2453582200 | 40100 | 40100 | 40150 | 40100 | 44 |
| 450 | 20230703 | 112800 | 2451816100 | 40100 | 40100 | 40150 | 40100 | 74 |
| 451 | 20230703 | 112700 | 2448845350 | 40100 | 40100 | 40150 | 40100 | 99 |
| 452 | 20230703 | 112600 | 2444871250 | 40100 | 40150 | 40150 | 40100 | 68 |
| 453 | 20230703 | 112500 | 2442142800 | 40100 | 40100 | 40100 | 40100 | 14 |
| 454 | 20230703 | 112400 | 2441581400 | 40150 | 40100 | 40150 | 40100 | 166 |
| 455 | 20230703 | 112300 | 2434917150 | 40150 | 40150 | 40150 | 40150 | 92 |
| 456 | 20230703 | 112200 | 2431223350 | 40150 | 40150 | 40150 | 40100 | 110 |
| 457 | 20230703 | 112100 | 2426807000 | 40100 | 40100 | 40150 | 40100 | 239 |
| 458 | 20230703 | 112000 | 2417214350 | 40150 | 40150 | 40150 | 40150 | 66 |
| 459 | 20230703 | 111900 | 2414564450 | 40150 | 40150 | 40200 | 40100 | 1179 |
| 460 | 20230703 | 111800 | 2367215700 | 40100 | 40100 | 40100 | 40100 | 8 |
| 461 | 20230703 | 111700 | 2366894900 | 40150 | 40100 | 40150 | 40100 | 109 |
| 462 | 20230703 | 111600 | 2362518900 | 40100 | 40100 | 40150 | 40100 | 66 |
| 463 | 20230703 | 111500 | 2359869750 | 40100 | 40100 | 40150 | 40100 | 48 |
| 464 | 20230703 | 111400 | 2357943300 | 40100 | 40150 | 40150 | 40100 | 144 |
| 465 | 20230703 | 111300 | 2352162950 | 40150 | 40100 | 40150 | 40100 | 64 |
| 466 | 20230703 | 111200 | 2349594850 | 40100 | 40150 | 40150 | 40100 | 39 |
| 467 | 20230703 | 111100 | 2348029300 | 40100 | 40150 | 40150 | 40100 | 53 |
| 468 | 20230703 | 111000 | 2345901450 | 40100 | 40050 | 40150 | 40050 | 1026 |
| 469 | 20230703 | 110900 | 2304756350 | 40050 | 40050 | 40100 | 40050 | 12 |
| 470 | 20230703 | 110800 | 2304275600 | 40100 | 40050 | 40100 | 40050 | 245 |
| 471 | 20230703 | 110700 | 2294459100 | 40050 | 40100 | 40100 | 40050 | 122 |
| 472 | 20230703 | 110600 | 2289567700 | 40100 | 40100 | 40150 | 40100 | 43 |
| 473 | 20230703 | 110500 | 2287841750 | 40150 | 40150 | 40150 | 40100 | 87 |
| 474 | 20230703 | 110400 | 2284348800 | 40100 | 40100 | 40100 | 40100 | 12 |
| 475 | 20230703 | 110300 | 2283867600 | 40100 | 40100 | 40150 | 40100 | 168 |
| 476 | 20230703 | 110200 | 2277123200 | 40100 | 40100 | 40100 | 40100 | 2 |
| 477 | 20230703 | 110100 | 2277043000 | 40100 | 40100 | 40100 | 40050 | 125 |
| 478 | 20230703 | 110000 | 2272031200 | 40100 | 40100 | 40150 | 40100 | 487 |
| 479 | 20230703 | 105900 | 2252479000 | 40100 | 40050 | 40100 | 40050 | 678 |
| 480 | 20230703 | 105800 | 2225291350 | 40050 | 40100 | 40100 | 40050 | 341 |
| 481 | 20230703 | 105700 | 2211632600 | 40100 | 40050 | 40100 | 40050 | 57 |
| 482 | 20230703 | 105600 | 2209347200 | 40100 | 40000 | 40100 | 40000 | 79 |
| 483 | 20230703 | 105500 | 2206179950 | 40000 | 40050 | 40100 | 40000 | 105 |
| 484 | 20230703 | 105400 | 2201972200 | 40050 | 40000 | 40050 | 40000 | 65 |
| 485 | 20230703 | 105300 | 2199369650 | 40050 | 40000 | 40050 | 40000 | 139 |
| 486 | 20230703 | 105200 | 2193802900 | 40050 | 40000 | 40050 | 40000 | 108 |
| 487 | 20230703 | 105100 | 2189478650 | 40000 | 40050 | 40050 | 40000 | 37 |
| 488 | 20230703 | 105000 | 2187997000 | 40000 | 40200 | 40200 | 40000 | 780 |
| 489 | 20230703 | 104900 | 2156739050 | 40200 | 40200 | 40200 | 40150 | 114 |
| 490 | 20230703 | 104800 | 2152156300 | 40200 | 40150 | 40200 | 40150 | 19 |
| 491 | 20230703 | 104700 | 2151392750 | 40150 | 40200 | 40200 | 40150 | 92 |
| 492 | 20230703 | 104600 | 2147694700 | 40150 | 40200 | 40200 | 40150 | 659 |
| 493 | 20230703 | 104500 | 2121214400 | 40150 | 40150 | 40200 | 40150 | 73 |
| 494 | 20230703 | 104400 | 2118281800 | 40150 | 40200 | 40200 | 40150 | 97 |
| 495 | 20230703 | 104300 | 2114383000 | 40150 | 40150 | 40150 | 40150 | 1 |
| 496 | 20230703 | 104200 | 2114342850 | 40150 | 40200 | 40200 | 40150 | 347 |
| 497 | 20230703 | 104100 | 2100398450 | 40200 | 40150 | 40200 | 40150 | 403 |
| 498 | 20230703 | 104000 | 2084198200 | 40150 | 40150 | 40150 | 40150 | 197 |
| 499 | 20230703 | 103900 | 2076288650 | 40100 | 40150 | 40150 | 40100 | 409 |
| 500 | 20230703 | 103800 | 2059867450 | 40100 | 40050 | 40100 | 40050 | 254 |
| 501 | 20230703 | 103700 | 2049682600 | 40050 | 40050 | 40100 | 40050 | 396 |
| 502 | 20230703 | 103600 | 2033818600 | 40050 | 40150 | 40150 | 40050 | 619 |
| 503 | 20230703 | 103500 | 2009005950 | 40100 | 40150 | 40200 | 40100 | 355 |
| 504 | 20230703 | 103400 | 1994763700 | 40200 | 40200 | 40200 | 40200 | 7 |
| 505 | 20230703 | 103300 | 1994482300 | 40200 | 40050 | 40200 | 40050 | 1306 |
| 506 | 20230703 | 103200 | 1942076500 | 40050 | 40050 | 40100 | 40050 | 74 |
| 507 | 20230703 | 103100 | 1939109350 | 40050 | 40100 | 40100 | 40050 | 143 |
| 508 | 20230703 | 103000 | 1933375300 | 40100 | 40100 | 40100 | 40050 | 88 |
| 509 | 20230703 | 102900 | 1929846650 | 40050 | 40100 | 40100 | 40050 | 103 |
| 510 | 20230703 | 102800 | 1925717550 | 40100 | 40100 | 40100 | 40050 | 225 |
| 511 | 20230703 | 102700 | 1916696000 | 40100 | 40050 | 40100 | 40050 | 17 |
| 512 | 20230703 | 102600 | 1916014650 | 40100 | 40050 | 40100 | 40050 | 36 |
| 513 | 20230703 | 102500 | 1914571150 | 40050 | 40150 | 40150 | 40050 | 351 |
| 514 | 20230703 | 102400 | 1900504850 | 40150 | 40000 | 40150 | 39950 | 1265 |
| 515 | 20230703 | 102300 | 1849870950 | 39950 | 40000 | 40000 | 39950 | 37 |
| 516 | 20230703 | 102200 | 1848391150 | 40000 | 39950 | 40000 | 39950 | 99 |
| 517 | 20230703 | 102100 | 1844431450 | 40000 | 39950 | 40000 | 39950 | 108 |
| 518 | 20230703 | 102000 | 1840111800 | 39950 | 40000 | 40000 | 39950 | 62 |
| 519 | 20230703 | 101900 | 1837631900 | 40000 | 39950 | 40000 | 39950 | 55 |
| 520 | 20230703 | 101800 | 1835433000 | 39950 | 40000 | 40000 | 39950 | 72 |
| 521 | 20230703 | 101700 | 1832553300 | 39950 | 39950 | 39950 | 39900 | 285 |
| 522 | 20230703 | 101600 | 1821168850 | 39900 | 40000 | 40000 | 39900 | 1579 |
| 523 | 20230703 | 101500 | 1758113900 | 39950 | 39950 | 39950 | 39950 | 22 |
| 524 | 20230703 | 101400 | 1757235000 | 40000 | 40050 | 40050 | 39950 | 183 |
| 525 | 20230703 | 101300 | 1749907900 | 40000 | 40000 | 40050 | 40000 | 285 |
| 526 | 20230703 | 101200 | 1738507850 | 40000 | 40050 | 40050 | 40000 | 51 |
| 527 | 20230703 | 101100 | 1736466200 | 40050 | 40050 | 40050 | 40000 | 119 |
| 528 | 20230703 | 101000 | 1731700300 | 40050 | 40050 | 40050 | 40000 | 1329 |
| 529 | 20230703 | 100900 | 1678529450 | 40050 | 40100 | 40100 | 40050 | 94 |
| 530 | 20230703 | 100800 | 1674760550 | 40050 | 40000 | 40050 | 40000 | 275 |
| 531 | 20230703 | 100700 | 1663746900 | 40050 | 40000 | 40050 | 40000 | 104 |
| 532 | 20230703 | 100600 | 1659581900 | 40000 | 40050 | 40050 | 40000 | 631 |
| 533 | 20230703 | 100500 | 1634310400 | 40100 | 40100 | 40100 | 40100 | 34 |
| 534 | 20230703 | 100400 | 1632947000 | 40100 | 40100 | 40100 | 40100 | 94 |
| 535 | 20230703 | 100300 | 1629177600 | 40150 | 40150 | 40150 | 40100 | 677 |
| 536 | 20230703 | 100200 | 1601998850 | 40200 | 40200 | 40200 | 40150 | 49 |
| 537 | 20230703 | 100100 | 1600029150 | 40200 | 40200 | 40200 | 40150 | 76 |
| 538 | 20230703 | 100000 | 1596974150 | 40200 | 40200 | 40250 | 40200 | 527 |
| 539 | 20230703 | 095900 | 1575787050 | 40250 | 40250 | 40250 | 40250 | 4 |
| 540 | 20230703 | 095800 | 1575626050 | 40200 | 40250 | 40250 | 40200 | 90 |
| 541 | 20230703 | 095700 | 1572003800 | 40200 | 40200 | 40200 | 40200 | 149 |
| 542 | 20230703 | 095600 | 1566014000 | 40250 | 40250 | 40250 | 40250 | 188 |
| 543 | 20230703 | 095500 | 1558447000 | 40200 | 40150 | 40200 | 40150 | 217 |
| 544 | 20230703 | 095400 | 1549730650 | 40100 | 40300 | 40300 | 40100 | 2053 |
| 545 | 20230703 | 095300 | 1467299550 | 40300 | 40300 | 40300 | 40300 | 465 |
| 546 | 20230703 | 095200 | 1448560050 | 40300 | 40300 | 40300 | 40300 | 25 |
| 547 | 20230703 | 095100 | 1447552550 | 40300 | 40300 | 40300 | 40300 | 40 |
| 548 | 20230703 | 095000 | 1445940550 | 40300 | 40250 | 40300 | 40250 | 270 |
| 549 | 20230703 | 094900 | 1435072900 | 40300 | 40250 | 40300 | 40250 | 1026 |
| 550 | 20230703 | 094800 | 1393747150 | 40250 | 40250 | 40250 | 40250 | 50 |
| 551 | 20230703 | 094700 | 1391734650 | 40250 | 40150 | 40250 | 40150 | 208 |
| 552 | 20230703 | 094600 | 1383373250 | 40200 | 40200 | 40200 | 40200 | 756 |
| 553 | 20230703 | 094500 | 1352982050 | 40200 | 40200 | 40200 | 40200 | 4 |
| 554 | 20230703 | 094400 | 1352821250 | 40200 | 40200 | 40200 | 40150 | 309 |
| 555 | 20230703 | 094300 | 1340399950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 556 | 20230703 | 094200 | 1340399950 | 40200 | 40200 | 40200 | 40200 | 214 |
| 557 | 20230703 | 094100 | 1331797150 | 40200 | 40250 | 40250 | 40200 | 139 |
| 558 | 20230703 | 094000 | 1326207700 | 40200 | 40150 | 40200 | 40150 | 689 |
| 559 | 20230703 | 093900 | 1298538100 | 40200 | 40200 | 40200 | 40150 | 685 |
| 560 | 20230703 | 093800 | 1271006350 | 40200 | 40150 | 40200 | 40150 | 760 |
| 561 | 20230703 | 093700 | 1240470300 | 40150 | 40150 | 40150 | 40150 | 33 |
| 562 | 20230703 | 093600 | 1239145350 | 40150 | 40150 | 40150 | 40100 | 1055 |
| 563 | 20230703 | 093500 | 1196811300 | 40150 | 40150 | 40200 | 40150 | 217 |
| 564 | 20230703 | 093400 | 1188093800 | 40150 | 40150 | 40200 | 40150 | 150 |
| 565 | 20230703 | 093300 | 1182068150 | 40150 | 40250 | 40250 | 40150 | 613 |
| 566 | 20230703 | 093200 | 1157433950 | 40200 | 40150 | 40200 | 40150 | 776 |
| 567 | 20230703 | 093100 | 1126275750 | 40150 | 40150 | 40150 | 40150 | 65 |
| 568 | 20230703 | 093000 | 1123666000 | 40100 | 40250 | 40300 | 40100 | 1886 |
| 569 | 20230703 | 092900 | 1047783500 | 40250 | 40200 | 40250 | 40200 | 1239 |
| 570 | 20230703 | 092800 | 997970600 | 40200 | 40200 | 40200 | 40200 | 171 |
| 571 | 20230703 | 092700 | 991096400 | 40200 | 40200 | 40200 | 40200 | 50 |
| 572 | 20230703 | 092600 | 989086400 | 40150 | 40100 | 40150 | 40100 | 310 |
| 573 | 20230703 | 092500 | 976642050 | 40100 | 40100 | 40100 | 40100 | 363 |
| 574 | 20230703 | 092400 | 962085750 | 40050 | 40000 | 40100 | 40000 | 2042 |
| 575 | 20230703 | 092300 | 880315500 | 39950 | 39950 | 40000 | 39950 | 412 |
| 576 | 20230703 | 092200 | 863855300 | 39950 | 39950 | 39950 | 39950 | 15 |
| 577 | 20230703 | 092100 | 863256050 | 39950 | 39950 | 40000 | 39950 | 613 |
| 578 | 20230703 | 092000 | 838766100 | 40000 | 40000 | 40000 | 40000 | 330 |
| 579 | 20230703 | 091900 | 825566100 | 40000 | 40000 | 40000 | 39950 | 227 |
| 580 | 20230703 | 091800 | 816486150 | 40000 | 40000 | 40000 | 39950 | 522 |
| 581 | 20230703 | 091700 | 795606250 | 40000 | 40050 | 40050 | 40000 | 393 |
| 582 | 20230703 | 091600 | 779871700 | 40050 | 40050 | 40100 | 40050 | 50 |
| 583 | 20230703 | 091500 | 777867400 | 40100 | 40100 | 40100 | 40050 | 241 |
| 584 | 20230703 | 091400 | 768214550 | 40050 | 40100 | 40100 | 40050 | 119 |
| 585 | 20230703 | 091300 | 763448550 | 40100 | 40100 | 40100 | 40100 | 12 |
| 586 | 20230703 | 091200 | 762967350 | 40000 | 40000 | 40050 | 40000 | 622 |
| 587 | 20230703 | 091100 | 738085400 | 40000 | 40000 | 40000 | 40000 | 13 |
| 588 | 20230703 | 091000 | 737565400 | 40000 | 40000 | 40000 | 40000 | 264 |
| 589 | 20230703 | 090900 | 727005400 | 40050 | 40150 | 40150 | 40000 | 1412 |
| 590 | 20230703 | 090800 | 670340200 | 40100 | 40100 | 40100 | 39900 | 5720 |
| 591 | 20230703 | 090700 | 441920450 | 40150 | 40150 | 40150 | 40100 | 143 |
| 592 | 20230703 | 090600 | 436182650 | 40150 | 40200 | 40200 | 40100 | 329 |
| 593 | 20230703 | 090500 | 422962450 | 40200 | 40250 | 40250 | 40200 | 191 |
| 594 | 20230703 | 090400 | 415274950 | 40250 | 40300 | 40350 | 40250 | 222 |
| 595 | 20230703 | 090300 | 406330800 | 40300 | 40200 | 40300 | 40200 | 506 |
| 596 | 20230703 | 090200 | 385961850 | 40200 | 39950 | 40250 | 39950 | 1315 |
| 597 | 20230703 | 090100 | 333142450 | 39900 | 39850 | 39900 | 39850 | 1461 |
| 598 | 20230703 | 090000 | 274903850 | 39850 | 39700 | 39950 | 39700 | 6860 |