33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 192600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 4096 |
| 3 | 20230704 | 192500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20230704 | 192400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20230704 | 192300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20230704 | 192200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20230704 | 192100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20230704 | 192000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20230704 | 191900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20230704 | 191800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20230704 | 191700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20230704 | 191600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20230704 | 191500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20230704 | 191400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20230704 | 191300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20230704 | 191200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20230704 | 191100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20230704 | 191000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20230704 | 190900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20230704 | 190800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20230704 | 190700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20230704 | 190600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20230704 | 190500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20230704 | 190400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20230704 | 190300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20230704 | 190200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20230704 | 190100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20230704 | 190000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20230704 | 185900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20230704 | 185800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20230704 | 185700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20230704 | 185600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 4096 |
| 33 | 20230704 | 185500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20230704 | 185400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20230704 | 185300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20230704 | 185200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20230704 | 185100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20230704 | 185000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20230704 | 184900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20230704 | 184800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20230704 | 184700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20230704 | 184600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20230704 | 184500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20230704 | 184400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20230704 | 184300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20230704 | 184200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20230704 | 184100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20230704 | 184000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20230704 | 183900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20230704 | 183800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20230704 | 183700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20230704 | 183600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20230704 | 183500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20230704 | 183400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20230704 | 183300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20230704 | 183200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20230704 | 183100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20230704 | 183000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20230704 | 182900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20230704 | 182800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20230704 | 182700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20230704 | 182600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 4096 |
| 63 | 20230704 | 182500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20230704 | 182400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20230704 | 182300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20230704 | 182200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20230704 | 182100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20230704 | 182000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20230704 | 181900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20230704 | 181800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20230704 | 181700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20230704 | 181600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20230704 | 181500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20230704 | 181400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20230704 | 181300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20230704 | 181200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20230704 | 181100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20230704 | 181000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20230704 | 180900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20230704 | 180800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20230704 | 180700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20230704 | 180600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20230704 | 180500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20230704 | 180400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20230704 | 180300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20230704 | 180200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20230704 | 180100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20230704 | 180000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20230704 | 175900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20230704 | 175800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20230704 | 175700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20230704 | 175600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 4096 |
| 93 | 20230704 | 175500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20230704 | 175400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20230704 | 175300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20230704 | 175200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20230704 | 175100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20230704 | 175000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20230704 | 174900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20230704 | 174800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20230704 | 174700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20230704 | 174600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20230704 | 174500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20230704 | 174400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20230704 | 174300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20230704 | 174200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20230704 | 174100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20230704 | 174000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20230704 | 173900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20230704 | 173800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20230704 | 173700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20230704 | 173600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20230704 | 173500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20230704 | 173400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20230704 | 173300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20230704 | 173200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20230704 | 173100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20230704 | 173000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20230704 | 172900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20230704 | 172800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20230704 | 172700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20230704 | 172600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 4096 |
| 123 | 20230704 | 172500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20230704 | 172400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20230704 | 172300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20230704 | 172200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20230704 | 172100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20230704 | 172000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20230704 | 171900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20230704 | 171800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20230704 | 171700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20230704 | 171600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20230704 | 171500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20230704 | 171400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20230704 | 171300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20230704 | 171200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20230704 | 171100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20230704 | 171000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20230704 | 170900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20230704 | 170800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20230704 | 170700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20230704 | 170600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20230704 | 170500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20230704 | 170400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20230704 | 170300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20230704 | 170200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20230704 | 170100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20230704 | 170000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20230704 | 165900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20230704 | 165800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20230704 | 165700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20230704 | 165600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 4096 |
| 153 | 20230704 | 165500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20230704 | 165400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20230704 | 165300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20230704 | 165200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20230704 | 165100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20230704 | 165000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20230704 | 164900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20230704 | 164800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20230704 | 164700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20230704 | 164600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20230704 | 164500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20230704 | 164400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20230704 | 164300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20230704 | 164200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20230704 | 164100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20230704 | 164000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20230704 | 163900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20230704 | 163800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20230704 | 163700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20230704 | 163600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20230704 | 163500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20230704 | 163400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20230704 | 163300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20230704 | 163200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20230704 | 163100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20230704 | 163000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20230704 | 162900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20230704 | 162800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20230704 | 162700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20230704 | 162600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 4096 |
| 183 | 20230704 | 162500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20230704 | 162400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20230704 | 162300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20230704 | 162200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20230704 | 162100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20230704 | 162000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20230704 | 161900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20230704 | 161800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20230704 | 161700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20230704 | 161600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20230704 | 161500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20230704 | 161400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20230704 | 161300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20230704 | 161200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20230704 | 161100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20230704 | 161000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20230704 | 160900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20230704 | 160800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20230704 | 160700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20230704 | 160600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20230704 | 160500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20230704 | 160400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20230704 | 160300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20230704 | 160200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20230704 | 160100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20230704 | 160000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20230704 | 155900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20230704 | 155800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20230704 | 155700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20230704 | 155600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 4096 |
| 213 | 20230704 | 155500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20230704 | 155400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20230704 | 155300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20230704 | 155200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20230704 | 155100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20230704 | 155000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20230704 | 154900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20230704 | 154800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20230704 | 154700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20230704 | 154600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20230704 | 154500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20230704 | 154400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20230704 | 154300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 226 | 20230704 | 154200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20230704 | 154100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20230704 | 154000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20230704 | 153900 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20230704 | 153800 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20230704 | 153700 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20230704 | 153600 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20230704 | 153500 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20230704 | 153400 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20230704 | 153300 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20230704 | 153200 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20230704 | 153100 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 0 |
| 238 | 20230704 | 153000 | 8674115500 | 21200 | 21200 | 21200 | 21200 | 4096 |
| 239 | 20230704 | 152900 | 8587280300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 240 | 20230704 | 152800 | 8587280300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 241 | 20230704 | 152700 | 8587280300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 242 | 20230704 | 152600 | 8587280300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 243 | 20230704 | 152500 | 8587280300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 244 | 20230704 | 152400 | 8587280300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 245 | 20230704 | 152300 | 8587280300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 246 | 20230704 | 152200 | 8587280300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 247 | 20230704 | 152100 | 8587280300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 248 | 20230704 | 152000 | 8587280300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 249 | 20230704 | 151900 | 8587280300 | 21200 | 21150 | 21200 | 21100 | 571 |
| 250 | 20230704 | 151800 | 8575180900 | 21150 | 21200 | 21200 | 21150 | 1087 |
| 251 | 20230704 | 151700 | 8552160800 | 21200 | 21150 | 21200 | 21150 | 463 |
| 252 | 20230704 | 151600 | 8542359600 | 21100 | 21150 | 21200 | 21100 | 263 |
| 253 | 20230704 | 151500 | 8536793800 | 21200 | 21200 | 21200 | 21100 | 424 |
| 254 | 20230704 | 151400 | 8527817750 | 21200 | 21200 | 21200 | 21150 | 2096 |
| 255 | 20230704 | 151300 | 8483412900 | 21200 | 21150 | 21200 | 21150 | 221 |
| 256 | 20230704 | 151200 | 8478738050 | 21150 | 21150 | 21200 | 21150 | 281 |
| 257 | 20230704 | 151100 | 8472791700 | 21150 | 21150 | 21200 | 21150 | 558 |
| 258 | 20230704 | 151000 | 8460983200 | 21150 | 21150 | 21200 | 21150 | 288 |
| 259 | 20230704 | 150900 | 8454888100 | 21200 | 21150 | 21200 | 21100 | 698 |
| 260 | 20230704 | 150800 | 8440128300 | 21200 | 21150 | 21200 | 21100 | 300 |
| 261 | 20230704 | 150700 | 8433776100 | 21150 | 21050 | 21200 | 21050 | 843 |
| 262 | 20230704 | 150600 | 8415942150 | 21150 | 21100 | 21150 | 21100 | 817 |
| 263 | 20230704 | 150500 | 8398686450 | 21100 | 21100 | 21150 | 21100 | 511 |
| 264 | 20230704 | 150400 | 8387893800 | 21100 | 21100 | 21150 | 21050 | 833 |
| 265 | 20230704 | 150300 | 8370301250 | 21100 | 21200 | 21200 | 21100 | 599 |
| 266 | 20230704 | 150200 | 8357649550 | 21200 | 21200 | 21200 | 21050 | 717 |
| 267 | 20230704 | 150100 | 8342505300 | 21200 | 21100 | 21200 | 21100 | 777 |
| 268 | 20230704 | 150000 | 8326072800 | 21150 | 21150 | 21200 | 21100 | 749 |
| 269 | 20230704 | 145900 | 8310223800 | 21150 | 21150 | 21150 | 21100 | 340 |
| 270 | 20230704 | 145800 | 8303035250 | 21100 | 21150 | 21200 | 21100 | 840 |
| 271 | 20230704 | 145700 | 8285285500 | 21150 | 21150 | 21150 | 21100 | 551 |
| 272 | 20230704 | 145600 | 8273638450 | 21150 | 21150 | 21150 | 21100 | 611 |
| 273 | 20230704 | 145500 | 8260727000 | 21100 | 21150 | 21200 | 21100 | 356 |
| 274 | 20230704 | 145400 | 8253201050 | 21200 | 21100 | 21200 | 21100 | 321 |
| 275 | 20230704 | 145300 | 8246411900 | 21100 | 21150 | 21200 | 21100 | 746 |
| 276 | 20230704 | 145200 | 8230641650 | 21150 | 21150 | 21200 | 21100 | 985 |
| 277 | 20230704 | 145100 | 8209811700 | 21150 | 21150 | 21200 | 21150 | 726 |
| 278 | 20230704 | 145000 | 8194440200 | 21200 | 21150 | 21200 | 21150 | 235 |
| 279 | 20230704 | 144900 | 8189458450 | 21200 | 21200 | 21250 | 21150 | 424 |
| 280 | 20230704 | 144800 | 8180469500 | 21150 | 21200 | 21200 | 21150 | 532 |
| 281 | 20230704 | 144700 | 8169212200 | 21200 | 21200 | 21200 | 21150 | 454 |
| 282 | 20230704 | 144600 | 8159591950 | 21200 | 21200 | 21250 | 21150 | 415 |
| 283 | 20230704 | 144500 | 8150789450 | 21200 | 21200 | 21200 | 21150 | 1123 |
| 284 | 20230704 | 144400 | 8126994800 | 21200 | 21150 | 21250 | 21150 | 695 |
| 285 | 20230704 | 144300 | 8112251050 | 21150 | 21150 | 21200 | 21150 | 1163 |
| 286 | 20230704 | 144200 | 8087614800 | 21200 | 21200 | 21200 | 21150 | 308 |
| 287 | 20230704 | 144100 | 8081090100 | 21150 | 21200 | 21250 | 21150 | 562 |
| 288 | 20230704 | 144000 | 8069173800 | 21200 | 21250 | 21250 | 21200 | 965 |
| 289 | 20230704 | 143900 | 8048692500 | 21250 | 21200 | 21250 | 21150 | 430 |
| 290 | 20230704 | 143800 | 8039576950 | 21150 | 21200 | 21250 | 21150 | 1021 |
| 291 | 20230704 | 143700 | 8017914700 | 21250 | 21200 | 21250 | 21150 | 375 |
| 292 | 20230704 | 143600 | 8009959800 | 21150 | 21150 | 21200 | 21150 | 792 |
| 293 | 20230704 | 143500 | 7993187200 | 21150 | 21200 | 21200 | 21150 | 631 |
| 294 | 20230704 | 143400 | 7979831650 | 21150 | 21200 | 21200 | 21150 | 156 |
| 295 | 20230704 | 143300 | 7976531500 | 21200 | 21100 | 21200 | 21100 | 518 |
| 296 | 20230704 | 143200 | 7965575150 | 21150 | 21100 | 21150 | 21100 | 231 |
| 297 | 20230704 | 143100 | 7960691350 | 21100 | 21100 | 21200 | 21100 | 479 |
| 298 | 20230704 | 143000 | 7950549950 | 21150 | 21100 | 21200 | 21100 | 528 |
| 299 | 20230704 | 142900 | 7939382100 | 21150 | 21150 | 21200 | 21150 | 561 |
| 300 | 20230704 | 142800 | 7927501100 | 21150 | 21100 | 21200 | 21100 | 394 |
| 301 | 20230704 | 142700 | 7919166300 | 21100 | 21100 | 21200 | 21050 | 1479 |
| 302 | 20230704 | 142600 | 7887868250 | 21100 | 21150 | 21200 | 21100 | 515 |
| 303 | 20230704 | 142500 | 7876973500 | 21200 | 21150 | 21200 | 21100 | 1315 |
| 304 | 20230704 | 142400 | 7849151450 | 21200 | 21100 | 21200 | 21050 | 527 |
| 305 | 20230704 | 142300 | 7838026250 | 21100 | 21100 | 21150 | 21050 | 1350 |
| 306 | 20230704 | 142200 | 7809542750 | 21100 | 21100 | 21150 | 21100 | 738 |
| 307 | 20230704 | 142100 | 7793959400 | 21150 | 21150 | 21150 | 21100 | 561 |
| 308 | 20230704 | 142000 | 7782103750 | 21150 | 21150 | 21150 | 21100 | 508 |
| 309 | 20230704 | 141900 | 7771375300 | 21150 | 21150 | 21150 | 21100 | 129 |
| 310 | 20230704 | 141800 | 7768648500 | 21150 | 21150 | 21200 | 21150 | 1621 |
| 311 | 20230704 | 141700 | 7734347000 | 21150 | 21150 | 21200 | 21150 | 569 |
| 312 | 20230704 | 141600 | 7722302300 | 21200 | 21200 | 21200 | 21150 | 552 |
| 313 | 20230704 | 141500 | 7710607500 | 21200 | 21150 | 21200 | 21150 | 406 |
| 314 | 20230704 | 141400 | 7702005550 | 21150 | 21200 | 21200 | 21150 | 551 |
| 315 | 20230704 | 141300 | 7690341100 | 21150 | 21150 | 21200 | 21150 | 260 |
| 316 | 20230704 | 141200 | 7684835350 | 21200 | 21150 | 21200 | 21150 | 541 |
| 317 | 20230704 | 141100 | 7673382300 | 21150 | 21100 | 21150 | 21050 | 1174 |
| 318 | 20230704 | 141000 | 7648570100 | 21150 | 21100 | 21150 | 21050 | 271 |
| 319 | 20230704 | 140900 | 7642851800 | 21100 | 21100 | 21150 | 21100 | 336 |
| 320 | 20230704 | 140800 | 7635761550 | 21100 | 21150 | 21150 | 21100 | 1063 |
| 321 | 20230704 | 140700 | 7613314300 | 21100 | 21100 | 21150 | 21050 | 346 |
| 322 | 20230704 | 140600 | 7606022750 | 21100 | 21150 | 21150 | 21100 | 2738 |
| 323 | 20230704 | 140500 | 7548243700 | 21150 | 21150 | 21150 | 21100 | 449 |
| 324 | 20230704 | 140400 | 7538764400 | 21100 | 21050 | 21150 | 21050 | 631 |
| 325 | 20230704 | 140300 | 7525439850 | 21100 | 21150 | 21150 | 21100 | 574 |
| 326 | 20230704 | 140200 | 7513305700 | 21100 | 21150 | 21150 | 21000 | 226 |
| 327 | 20230704 | 140100 | 7508530750 | 21050 | 21150 | 21150 | 21050 | 489 |
| 328 | 20230704 | 140000 | 7498200900 | 21100 | 21100 | 21150 | 20950 | 6576 |
| 329 | 20230704 | 135900 | 7359485400 | 21100 | 21100 | 21100 | 21050 | 583 |
| 330 | 20230704 | 135800 | 7347190550 | 21050 | 21100 | 21100 | 21050 | 1092 |
| 331 | 20230704 | 135700 | 7324154500 | 21100 | 21100 | 21150 | 21050 | 365 |
| 332 | 20230704 | 135600 | 7316449150 | 21100 | 21100 | 21150 | 21100 | 609 |
| 333 | 20230704 | 135500 | 7303598900 | 21150 | 21100 | 21150 | 21050 | 1468 |
| 334 | 20230704 | 135400 | 7272615600 | 21100 | 21100 | 21100 | 21050 | 863 |
| 335 | 20230704 | 135300 | 7254432950 | 21100 | 21050 | 21100 | 21050 | 854 |
| 336 | 20230704 | 135200 | 7236432400 | 21050 | 21100 | 21100 | 21050 | 253 |
| 337 | 20230704 | 135100 | 7231106250 | 21100 | 21100 | 21100 | 21050 | 848 |
| 338 | 20230704 | 135000 | 7213213600 | 21100 | 21050 | 21150 | 21050 | 1097 |
| 339 | 20230704 | 134900 | 7190062400 | 21100 | 21050 | 21100 | 21050 | 475 |
| 340 | 20230704 | 134800 | 7180045100 | 21050 | 21050 | 21100 | 21050 | 1143 |
| 341 | 20230704 | 134700 | 7155972750 | 21050 | 21100 | 21100 | 21050 | 1107 |
| 342 | 20230704 | 134600 | 7132615250 | 21100 | 21150 | 21150 | 21100 | 1588 |
| 343 | 20230704 | 134500 | 7099058750 | 21100 | 21100 | 21150 | 21100 | 1291 |
| 344 | 20230704 | 134400 | 7071811250 | 21100 | 21000 | 21100 | 21000 | 1836 |
| 345 | 20230704 | 134300 | 7033079100 | 21050 | 21100 | 21100 | 21050 | 573 |
| 346 | 20230704 | 134200 | 7021010200 | 21050 | 21050 | 21100 | 21050 | 254 |
| 347 | 20230704 | 134100 | 7015663050 | 21050 | 21050 | 21050 | 21050 | 1262 |
| 348 | 20230704 | 134000 | 6989097950 | 21050 | 21050 | 21100 | 21050 | 363 |
| 349 | 20230704 | 133900 | 6981447700 | 21050 | 21050 | 21100 | 21050 | 300 |
| 350 | 20230704 | 133800 | 6975130450 | 21050 | 21050 | 21100 | 21050 | 605 |
| 351 | 20230704 | 133700 | 6962388350 | 21100 | 21100 | 21100 | 21050 | 502 |
| 352 | 20230704 | 133600 | 6951803400 | 21100 | 21100 | 21100 | 21050 | 761 |
| 353 | 20230704 | 133500 | 6935761850 | 21100 | 21050 | 21100 | 21050 | 1158 |
| 354 | 20230704 | 133400 | 6911334250 | 21050 | 21050 | 21100 | 21050 | 812 |
| 355 | 20230704 | 133300 | 6894215250 | 21050 | 21050 | 21100 | 21050 | 488 |
| 356 | 20230704 | 133200 | 6883935600 | 21050 | 21050 | 21100 | 21050 | 240 |
| 357 | 20230704 | 133100 | 6878882600 | 21100 | 21100 | 21100 | 21050 | 373 |
| 358 | 20230704 | 133000 | 6871030800 | 21050 | 21050 | 21100 | 21000 | 1124 |
| 359 | 20230704 | 132900 | 6847340950 | 21050 | 21050 | 21050 | 21000 | 175 |
| 360 | 20230704 | 132800 | 6843657350 | 21050 | 21050 | 21050 | 21000 | 716 |
| 361 | 20230704 | 132700 | 6828596650 | 21000 | 21050 | 21100 | 21000 | 546 |
| 362 | 20230704 | 132600 | 6817110350 | 21050 | 21000 | 21050 | 21000 | 336 |
| 363 | 20230704 | 132500 | 6810042800 | 21000 | 21000 | 21100 | 21000 | 862 |
| 364 | 20230704 | 132400 | 6791902400 | 21000 | 21050 | 21050 | 21000 | 517 |
| 365 | 20230704 | 132300 | 6781025300 | 21050 | 21050 | 21050 | 21050 | 1029 |
| 366 | 20230704 | 132200 | 6759364850 | 21100 | 21050 | 21100 | 21050 | 466 |
| 367 | 20230704 | 132100 | 6749548750 | 21050 | 21000 | 21100 | 21000 | 428 |
| 368 | 20230704 | 132000 | 6740530400 | 21050 | 21050 | 21100 | 21050 | 3120 |
| 369 | 20230704 | 131900 | 6674832800 | 21000 | 20950 | 21050 | 20950 | 1361 |
| 370 | 20230704 | 131800 | 6646237250 | 20950 | 20950 | 21050 | 20950 | 555 |
| 371 | 20230704 | 131700 | 6634597850 | 21000 | 21000 | 21000 | 21000 | 755 |
| 372 | 20230704 | 131600 | 6618742850 | 21000 | 21000 | 21050 | 20950 | 648 |
| 373 | 20230704 | 131500 | 6605135600 | 21000 | 20950 | 21000 | 20900 | 3791 |
| 374 | 20230704 | 131400 | 6525608450 | 20950 | 20900 | 20950 | 20850 | 475 |
| 375 | 20230704 | 131300 | 6515679300 | 20900 | 20900 | 20950 | 20900 | 460 |
| 376 | 20230704 | 131200 | 6506062350 | 20900 | 20900 | 20950 | 20850 | 2987 |
| 377 | 20230704 | 131100 | 6443627200 | 20900 | 20900 | 20950 | 20900 | 228 |
| 378 | 20230704 | 131000 | 6438858700 | 20950 | 20950 | 21000 | 20900 | 984 |
| 379 | 20230704 | 130900 | 6418253450 | 20950 | 20950 | 21000 | 20950 | 312 |
| 380 | 20230704 | 130800 | 6411716450 | 21000 | 20900 | 21000 | 20900 | 877 |
| 381 | 20230704 | 130700 | 6393348100 | 20900 | 20900 | 20950 | 20900 | 415 |
| 382 | 20230704 | 130600 | 6384666550 | 20950 | 20950 | 20950 | 20900 | 404 |
| 383 | 20230704 | 130500 | 6376222450 | 20900 | 20900 | 20950 | 20900 | 353 |
| 384 | 20230704 | 130400 | 6368837950 | 20900 | 20950 | 21000 | 20900 | 1115 |
| 385 | 20230704 | 130300 | 6345504600 | 20900 | 20950 | 20950 | 20900 | 685 |
| 386 | 20230704 | 130200 | 6331156250 | 20900 | 20950 | 20950 | 20900 | 1292 |
| 387 | 20230704 | 130100 | 6304103600 | 20950 | 20900 | 20950 | 20900 | 1080 |
| 388 | 20230704 | 130000 | 6281484650 | 20900 | 20950 | 20950 | 20900 | 342 |
| 389 | 20230704 | 125900 | 6274329450 | 20850 | 20900 | 20950 | 20850 | 967 |
| 390 | 20230704 | 125800 | 6254123350 | 20950 | 20900 | 20950 | 20900 | 697 |
| 391 | 20230704 | 125700 | 6239535600 | 20900 | 20900 | 20950 | 20850 | 1056 |
| 392 | 20230704 | 125600 | 6217462850 | 20950 | 20950 | 20950 | 20850 | 210 |
| 393 | 20230704 | 125500 | 6213072450 | 20850 | 20900 | 20950 | 20850 | 683 |
| 394 | 20230704 | 125400 | 6198803600 | 20900 | 20900 | 20950 | 20900 | 2274 |
| 395 | 20230704 | 125300 | 6151199800 | 20950 | 20900 | 20950 | 20850 | 443 |
| 396 | 20230704 | 125200 | 6141945200 | 20900 | 20850 | 20900 | 20850 | 1639 |
| 397 | 20230704 | 125100 | 6107709550 | 20800 | 20850 | 20900 | 20800 | 685 |
| 398 | 20230704 | 125000 | 6093440200 | 20900 | 20800 | 20900 | 20800 | 721 |
| 399 | 20230704 | 124900 | 6078424500 | 20850 | 20750 | 20850 | 20750 | 786 |
| 400 | 20230704 | 124800 | 6062081100 | 20750 | 20750 | 20850 | 20750 | 458 |
| 401 | 20230704 | 124700 | 6052550500 | 20850 | 20850 | 20850 | 20750 | 571 |
| 402 | 20230704 | 124600 | 6040672700 | 20850 | 20800 | 20850 | 20750 | 1372 |
| 403 | 20230704 | 124500 | 6012119050 | 20850 | 20750 | 20850 | 20750 | 303 |
| 404 | 20230704 | 124400 | 6005828750 | 20850 | 20800 | 20850 | 20800 | 828 |
| 405 | 20230704 | 124300 | 5988593000 | 20850 | 20800 | 20850 | 20800 | 533 |
| 406 | 20230704 | 124200 | 5977505450 | 20800 | 20800 | 20850 | 20800 | 661 |
| 407 | 20230704 | 124100 | 5963749600 | 20800 | 20800 | 20850 | 20750 | 1298 |
| 408 | 20230704 | 124000 | 5936737550 | 20800 | 20800 | 20850 | 20800 | 182 |
| 409 | 20230704 | 123900 | 5932951300 | 20800 | 20800 | 20800 | 20750 | 1098 |
| 410 | 20230704 | 123800 | 5910127000 | 20800 | 20800 | 20850 | 20750 | 984 |
| 411 | 20230704 | 123700 | 5889670850 | 20750 | 20750 | 20800 | 20700 | 1983 |
| 412 | 20230704 | 123600 | 5848455900 | 20750 | 20750 | 20750 | 20750 | 2294 |
| 413 | 20230704 | 123500 | 5800855400 | 20750 | 20750 | 20850 | 20750 | 697 |
| 414 | 20230704 | 123400 | 5786373750 | 20750 | 20750 | 20800 | 20700 | 1916 |
| 415 | 20230704 | 123300 | 5746592200 | 20800 | 20800 | 20850 | 20750 | 1082 |
| 416 | 20230704 | 123200 | 5724116250 | 20800 | 20750 | 20850 | 20750 | 693 |
| 417 | 20230704 | 123100 | 5709709250 | 20750 | 20800 | 20850 | 20750 | 648 |
| 418 | 20230704 | 123000 | 5696259100 | 20850 | 20800 | 20850 | 20750 | 2695 |
| 419 | 20230704 | 122900 | 5640220500 | 20800 | 20750 | 20850 | 20700 | 858 |
| 420 | 20230704 | 122800 | 5622369400 | 20800 | 20750 | 20800 | 20750 | 1660 |
| 421 | 20230704 | 122700 | 5587875650 | 20750 | 20650 | 20750 | 20650 | 930 |
| 422 | 20230704 | 122600 | 5568596800 | 20700 | 20700 | 20750 | 20650 | 783 |
| 423 | 20230704 | 122500 | 5552402700 | 20700 | 20650 | 20750 | 20650 | 894 |
| 424 | 20230704 | 122400 | 5533908300 | 20650 | 20700 | 20750 | 20650 | 1094 |
| 425 | 20230704 | 122300 | 5511264800 | 20650 | 20700 | 20750 | 20650 | 1171 |
| 426 | 20230704 | 122200 | 5487030200 | 20700 | 20750 | 20750 | 20700 | 958 |
| 427 | 20230704 | 122100 | 5467192650 | 20700 | 20700 | 20700 | 20650 | 1190 |
| 428 | 20230704 | 122000 | 5442565100 | 20700 | 20700 | 20800 | 20700 | 1852 |
| 429 | 20230704 | 121900 | 5404195800 | 20700 | 20700 | 20750 | 20700 | 1002 |
| 430 | 20230704 | 121800 | 5383434050 | 20750 | 20750 | 20750 | 20650 | 781 |
| 431 | 20230704 | 121700 | 5367286800 | 20700 | 20650 | 20750 | 20650 | 702 |
| 432 | 20230704 | 121600 | 5352760550 | 20650 | 20700 | 20700 | 20650 | 226 |
| 433 | 20230704 | 121500 | 5348084350 | 20700 | 20750 | 20750 | 20650 | 993 |
| 434 | 20230704 | 121400 | 5327524800 | 20750 | 20700 | 20750 | 20700 | 441 |
| 435 | 20230704 | 121300 | 5318386450 | 20700 | 20700 | 20750 | 20650 | 1377 |
| 436 | 20230704 | 121200 | 5289861800 | 20650 | 20700 | 20700 | 20650 | 594 |
| 437 | 20230704 | 121100 | 5277585950 | 20650 | 20600 | 20700 | 20600 | 2431 |
| 438 | 20230704 | 121000 | 5227380700 | 20600 | 20600 | 20650 | 20600 | 910 |
| 439 | 20230704 | 120900 | 5208630800 | 20600 | 20650 | 20650 | 20550 | 17620 |
| 440 | 20230704 | 120800 | 4845318700 | 20650 | 20650 | 20700 | 20650 | 702 |
| 441 | 20230704 | 120700 | 4830821600 | 20650 | 20700 | 20700 | 20650 | 744 |
| 442 | 20230704 | 120600 | 4815452450 | 20650 | 20700 | 20700 | 20650 | 638 |
| 443 | 20230704 | 120500 | 4802254800 | 20750 | 20700 | 20750 | 20700 | 542 |
| 444 | 20230704 | 120400 | 4791032700 | 20750 | 20700 | 20750 | 20650 | 622 |
| 445 | 20230704 | 120300 | 4778168000 | 20700 | 20700 | 20700 | 20700 | 498 |
| 446 | 20230704 | 120200 | 4767859400 | 20700 | 20700 | 20750 | 20700 | 851 |
| 447 | 20230704 | 120100 | 4750243100 | 20750 | 20700 | 20750 | 20700 | 895 |
| 448 | 20230704 | 120000 | 4731709800 | 20700 | 20700 | 20750 | 20700 | 883 |
| 449 | 20230704 | 115900 | 4713428650 | 20700 | 20700 | 20750 | 20700 | 778 |
| 450 | 20230704 | 115800 | 4697309250 | 20750 | 20750 | 20750 | 20700 | 438 |
| 451 | 20230704 | 115700 | 4688239250 | 20750 | 20700 | 20750 | 20700 | 685 |
| 452 | 20230704 | 115600 | 4674054750 | 20750 | 20700 | 20750 | 20700 | 303 |
| 453 | 20230704 | 115500 | 4667769550 | 20750 | 20750 | 20750 | 20700 | 590 |
| 454 | 20230704 | 115400 | 4655551950 | 20750 | 20750 | 20750 | 20700 | 914 |
| 455 | 20230704 | 115300 | 4636614900 | 20700 | 20700 | 20750 | 20700 | 351 |
| 456 | 20230704 | 115200 | 4629347950 | 20700 | 20700 | 20750 | 20700 | 596 |
| 457 | 20230704 | 115100 | 4616999850 | 20700 | 20750 | 20800 | 20700 | 776 |
| 458 | 20230704 | 115000 | 4600914050 | 20750 | 20750 | 20800 | 20700 | 778 |
| 459 | 20230704 | 114900 | 4584777950 | 20750 | 20700 | 20750 | 20700 | 1881 |
| 460 | 20230704 | 114800 | 4545755600 | 20650 | 20700 | 20700 | 20650 | 6152 |
| 461 | 20230704 | 114700 | 4418449950 | 20700 | 20700 | 20750 | 20700 | 752 |
| 462 | 20230704 | 114600 | 4402883100 | 20700 | 20750 | 20750 | 20700 | 3538 |
| 463 | 20230704 | 114500 | 4329512900 | 20750 | 20750 | 20800 | 20750 | 271 |
| 464 | 20230704 | 114400 | 4323889550 | 20750 | 20750 | 20800 | 20750 | 1295 |
| 465 | 20230704 | 114300 | 4296998250 | 20750 | 20750 | 20800 | 20750 | 815 |
| 466 | 20230704 | 114200 | 4280084350 | 20750 | 20750 | 20800 | 20750 | 891 |
| 467 | 20230704 | 114100 | 4261595950 | 20750 | 20750 | 20800 | 20750 | 805 |
| 468 | 20230704 | 114000 | 4244884950 | 20750 | 20750 | 20800 | 20750 | 1817 |
| 469 | 20230704 | 113900 | 4207182100 | 20750 | 20800 | 20850 | 20750 | 9472 |
| 470 | 20230704 | 113800 | 4010235200 | 20800 | 20800 | 20850 | 20800 | 597 |
| 471 | 20230704 | 113700 | 3997817150 | 20800 | 20800 | 20850 | 20800 | 839 |
| 472 | 20230704 | 113600 | 3980365900 | 20800 | 20850 | 20850 | 20800 | 877 |
| 473 | 20230704 | 113500 | 3962116150 | 20800 | 20850 | 20850 | 20800 | 909 |
| 474 | 20230704 | 113400 | 3943199000 | 20800 | 20850 | 20850 | 20800 | 687 |
| 475 | 20230704 | 113300 | 3928902550 | 20800 | 20850 | 20850 | 20800 | 381 |
| 476 | 20230704 | 113200 | 3920977150 | 20800 | 20850 | 20850 | 20800 | 436 |
| 477 | 20230704 | 113100 | 3911907850 | 20800 | 20800 | 20850 | 20800 | 929 |
| 478 | 20230704 | 113000 | 3892576900 | 20800 | 20800 | 20850 | 20800 | 495 |
| 479 | 20230704 | 112900 | 3882276650 | 20800 | 20800 | 20850 | 20800 | 654 |
| 480 | 20230704 | 112800 | 3868672250 | 20800 | 20850 | 20850 | 20800 | 7373 |
| 481 | 20230704 | 112700 | 3714973050 | 20850 | 20850 | 20900 | 20850 | 806 |
| 482 | 20230704 | 112600 | 3698160300 | 20850 | 20850 | 20900 | 20850 | 1298 |
| 483 | 20230704 | 112500 | 3671075200 | 20900 | 20850 | 20900 | 20850 | 355 |
| 484 | 20230704 | 112400 | 3663657400 | 20850 | 20850 | 20900 | 20850 | 1057 |
| 485 | 20230704 | 112300 | 3641594950 | 20850 | 20900 | 20950 | 20850 | 3015 |
| 486 | 20230704 | 112200 | 3578603050 | 20850 | 20900 | 20900 | 20850 | 1377 |
| 487 | 20230704 | 112100 | 3549839600 | 20900 | 20850 | 20900 | 20850 | 805 |
| 488 | 20230704 | 112000 | 3533047100 | 20850 | 20900 | 20900 | 20850 | 645 |
| 489 | 20230704 | 111900 | 3519589700 | 20900 | 20850 | 20900 | 20850 | 1422 |
| 490 | 20230704 | 111800 | 3489889650 | 20850 | 20850 | 20900 | 20850 | 614 |
| 491 | 20230704 | 111700 | 3477080350 | 20850 | 20850 | 20900 | 20850 | 842 |
| 492 | 20230704 | 111600 | 3459516700 | 20900 | 20850 | 20900 | 20850 | 1414 |
| 493 | 20230704 | 111500 | 3429991400 | 20850 | 20850 | 20900 | 20850 | 561 |
| 494 | 20230704 | 111400 | 3418291950 | 20850 | 20850 | 20850 | 20850 | 265 |
| 495 | 20230704 | 111300 | 3412766700 | 20850 | 20850 | 20900 | 20850 | 822 |
| 496 | 20230704 | 111200 | 3395620300 | 20850 | 20850 | 20900 | 20850 | 561 |
| 497 | 20230704 | 111100 | 3383921750 | 20900 | 20900 | 20900 | 20850 | 492 |
| 498 | 20230704 | 111000 | 3373655350 | 20850 | 20850 | 20900 | 20850 | 622 |
| 499 | 20230704 | 110900 | 3360679950 | 20850 | 20900 | 20900 | 20850 | 534 |
| 500 | 20230704 | 110800 | 3349540500 | 20900 | 20850 | 20900 | 20850 | 1044 |
| 501 | 20230704 | 110700 | 3327760600 | 20900 | 20900 | 20900 | 20850 | 1948 |
| 502 | 20230704 | 110600 | 3287048300 | 20900 | 20950 | 20950 | 20900 | 308 |
| 503 | 20230704 | 110500 | 3280604250 | 20900 | 20900 | 20900 | 20900 | 676 |
| 504 | 20230704 | 110400 | 3266475850 | 20900 | 20850 | 20950 | 20850 | 585 |
| 505 | 20230704 | 110300 | 3254256050 | 20900 | 20900 | 20950 | 20900 | 1716 |
| 506 | 20230704 | 110200 | 3218391600 | 20900 | 20950 | 20950 | 20900 | 350 |
| 507 | 20230704 | 110100 | 3211075600 | 20950 | 20900 | 20950 | 20900 | 714 |
| 508 | 20230704 | 110000 | 3196136450 | 20900 | 20950 | 20950 | 20900 | 814 |
| 509 | 20230704 | 105900 | 3179119300 | 20900 | 20900 | 20950 | 20900 | 393 |
| 510 | 20230704 | 105800 | 3170905000 | 20950 | 20950 | 20950 | 20900 | 58 |
| 511 | 20230704 | 105700 | 3169691650 | 20900 | 20900 | 20950 | 20900 | 607 |
| 512 | 20230704 | 105600 | 3157002950 | 20900 | 20950 | 20950 | 20900 | 275 |
| 513 | 20230704 | 105500 | 3151255200 | 20900 | 20950 | 21000 | 20900 | 1317 |
| 514 | 20230704 | 105400 | 3123665450 | 20950 | 20950 | 20950 | 20950 | 210 |
| 515 | 20230704 | 105300 | 3119265950 | 20950 | 20950 | 21000 | 20950 | 249 |
| 516 | 20230704 | 105200 | 3114048800 | 20950 | 21000 | 21000 | 20950 | 383 |
| 517 | 20230704 | 105100 | 3106020550 | 21000 | 20950 | 21000 | 20950 | 804 |
| 518 | 20230704 | 105000 | 3089149000 | 21000 | 21000 | 21000 | 20950 | 334 |
| 519 | 20230704 | 104900 | 3082136600 | 21000 | 21000 | 21050 | 21000 | 836 |
| 520 | 20230704 | 104800 | 3064580150 | 21000 | 21000 | 21000 | 20900 | 3028 |
| 521 | 20230704 | 104700 | 3001043750 | 20950 | 20950 | 20950 | 20900 | 3391 |
| 522 | 20230704 | 104600 | 2930022100 | 20950 | 20900 | 20950 | 20900 | 220 |
| 523 | 20230704 | 104500 | 2925414500 | 20900 | 20950 | 20950 | 20900 | 754 |
| 524 | 20230704 | 104400 | 2909631250 | 20900 | 20900 | 20900 | 20900 | 423 |
| 525 | 20230704 | 104300 | 2900790550 | 20900 | 20850 | 20900 | 20850 | 5890 |
| 526 | 20230704 | 104200 | 2777711000 | 20850 | 20800 | 20850 | 20800 | 3073 |
| 527 | 20230704 | 104100 | 2713648100 | 20850 | 20850 | 20850 | 20800 | 1613 |
| 528 | 20230704 | 104000 | 2680051150 | 20850 | 20800 | 20850 | 20800 | 1942 |
| 529 | 20230704 | 103900 | 2639577800 | 20800 | 20800 | 20850 | 20800 | 659 |
| 530 | 20230704 | 103800 | 2625867050 | 20800 | 20800 | 20850 | 20800 | 821 |
| 531 | 20230704 | 103700 | 2608781150 | 20800 | 20850 | 20900 | 20800 | 2565 |
| 532 | 20230704 | 103600 | 2555304900 | 20850 | 20850 | 20900 | 20850 | 3359 |
| 533 | 20230704 | 103500 | 2485127450 | 20850 | 20850 | 20900 | 20800 | 2260 |
| 534 | 20230704 | 103400 | 2438009800 | 20850 | 20900 | 20900 | 20850 | 835 |
| 535 | 20230704 | 103300 | 2420598800 | 20850 | 20850 | 20900 | 20850 | 1072 |
| 536 | 20230704 | 103200 | 2398247250 | 20850 | 20850 | 20850 | 20800 | 5013 |
| 537 | 20230704 | 103100 | 2293823250 | 20850 | 20900 | 20950 | 20850 | 1465 |
| 538 | 20230704 | 103000 | 2263210250 | 20900 | 20900 | 20950 | 20850 | 4815 |
| 539 | 20230704 | 102900 | 2162568050 | 20900 | 20950 | 21000 | 20850 | 7157 |
| 540 | 20230704 | 102800 | 2012804800 | 20950 | 20950 | 21000 | 20950 | 1202 |
| 541 | 20230704 | 102700 | 1987621750 | 21000 | 21000 | 21000 | 20950 | 6140 |
| 542 | 20230704 | 102600 | 1858724350 | 21000 | 21000 | 21050 | 21000 | 2652 |
| 543 | 20230704 | 102500 | 1803031650 | 21000 | 21000 | 21050 | 21000 | 595 |
| 544 | 20230704 | 102400 | 1790536100 | 21000 | 21000 | 21000 | 21000 | 893 |
| 545 | 20230704 | 102300 | 1771783100 | 21000 | 21000 | 21050 | 21000 | 335 |
| 546 | 20230704 | 102200 | 1764748050 | 21000 | 21000 | 21050 | 21000 | 920 |
| 547 | 20230704 | 102100 | 1745427250 | 21050 | 21100 | 21100 | 21000 | 5354 |
| 548 | 20230704 | 102000 | 1632719900 | 21050 | 21050 | 21100 | 21050 | 640 |
| 549 | 20230704 | 101900 | 1619242150 | 21050 | 21100 | 21100 | 21050 | 566 |
| 550 | 20230704 | 101800 | 1607317700 | 21050 | 21050 | 21100 | 21050 | 758 |
| 551 | 20230704 | 101700 | 1591361750 | 21050 | 21050 | 21050 | 21050 | 296 |
| 552 | 20230704 | 101600 | 1585130950 | 21050 | 21100 | 21100 | 21050 | 536 |
| 553 | 20230704 | 101500 | 1573835750 | 21050 | 21100 | 21150 | 21050 | 2426 |
| 554 | 20230704 | 101400 | 1522662300 | 21050 | 21100 | 21100 | 21050 | 2731 |
| 555 | 20230704 | 101300 | 1465065200 | 21100 | 21150 | 21200 | 21100 | 1397 |
| 556 | 20230704 | 101200 | 1435522400 | 21200 | 21150 | 21200 | 21150 | 1284 |
| 557 | 20230704 | 101100 | 1408363950 | 21150 | 21150 | 21150 | 21100 | 502 |
| 558 | 20230704 | 101000 | 1397751650 | 21100 | 21100 | 21150 | 21100 | 2426 |
| 559 | 20230704 | 100900 | 1346452450 | 21100 | 21100 | 21100 | 21100 | 151 |
| 560 | 20230704 | 100800 | 1343266350 | 21100 | 21100 | 21150 | 21050 | 952 |
| 561 | 20230704 | 100700 | 1323180800 | 21100 | 21150 | 21150 | 21100 | 8129 |
| 562 | 20230704 | 100600 | 1151416200 | 21150 | 21150 | 21200 | 21150 | 1120 |
| 563 | 20230704 | 100500 | 1127728150 | 21150 | 21150 | 21200 | 21150 | 429 |
| 564 | 20230704 | 100400 | 1118647300 | 21150 | 21200 | 21200 | 21150 | 627 |
| 565 | 20230704 | 100300 | 1105383150 | 21150 | 21200 | 21200 | 21150 | 212 |
| 566 | 20230704 | 100200 | 1100894100 | 21150 | 21150 | 21150 | 21150 | 1353 |
| 567 | 20230704 | 100100 | 1072278150 | 21150 | 21200 | 21200 | 21150 | 780 |
| 568 | 20230704 | 100000 | 1055778800 | 21200 | 21150 | 21200 | 21150 | 109 |
| 569 | 20230704 | 095900 | 1053472300 | 21150 | 21200 | 21200 | 21150 | 123 |
| 570 | 20230704 | 095800 | 1050869500 | 21150 | 21150 | 21200 | 21150 | 81 |
| 571 | 20230704 | 095700 | 1049155400 | 21200 | 21200 | 21200 | 21150 | 462 |
| 572 | 20230704 | 095600 | 1039364600 | 21200 | 21200 | 21250 | 21200 | 995 |
| 573 | 20230704 | 095500 | 1018245600 | 21200 | 21200 | 21250 | 21200 | 1589 |
| 574 | 20230704 | 095400 | 984558250 | 21200 | 21250 | 21250 | 21200 | 109 |
| 575 | 20230704 | 095300 | 982243250 | 21250 | 21200 | 21250 | 21200 | 135 |
| 576 | 20230704 | 095200 | 979376000 | 21200 | 21200 | 21250 | 21200 | 430 |
| 577 | 20230704 | 095100 | 970259450 | 21200 | 21200 | 21250 | 21200 | 69 |
| 578 | 20230704 | 095000 | 968794750 | 21200 | 21250 | 21250 | 21200 | 3628 |
| 579 | 20230704 | 094900 | 891867700 | 21250 | 21300 | 21300 | 21250 | 2297 |
| 580 | 20230704 | 094800 | 843053600 | 21300 | 21300 | 21300 | 21300 | 6 |
| 581 | 20230704 | 094700 | 842925800 | 21300 | 21300 | 21300 | 21300 | 30 |
| 582 | 20230704 | 094600 | 842286800 | 21300 | 21250 | 21300 | 21250 | 62 |
| 583 | 20230704 | 094500 | 840967650 | 21300 | 21250 | 21300 | 21250 | 232 |
| 584 | 20230704 | 094400 | 836032300 | 21250 | 21250 | 21250 | 21250 | 2 |
| 585 | 20230704 | 094300 | 835989800 | 21300 | 21300 | 21300 | 21300 | 16 |
| 586 | 20230704 | 094200 | 835649000 | 21300 | 21250 | 21300 | 21250 | 297 |
| 587 | 20230704 | 094100 | 829337300 | 21250 | 21250 | 21300 | 21250 | 1309 |
| 588 | 20230704 | 094000 | 801506050 | 21250 | 21300 | 21300 | 21250 | 69 |
| 589 | 20230704 | 093900 | 800039150 | 21300 | 21300 | 21350 | 21300 | 63 |
| 590 | 20230704 | 093800 | 798696800 | 21300 | 21300 | 21300 | 21300 | 165 |
| 591 | 20230704 | 093700 | 795182300 | 21250 | 21300 | 21350 | 21250 | 491 |
| 592 | 20230704 | 093600 | 784728900 | 21350 | 21300 | 21350 | 21300 | 89 |
| 593 | 20230704 | 093500 | 782832700 | 21300 | 21350 | 21350 | 21300 | 518 |
| 594 | 20230704 | 093400 | 771773700 | 21350 | 21300 | 21350 | 21250 | 993 |
| 595 | 20230704 | 093300 | 750608450 | 21300 | 21250 | 21300 | 21250 | 46 |
| 596 | 20230704 | 093200 | 749630450 | 21300 | 21250 | 21300 | 21250 | 119 |
| 597 | 20230704 | 093100 | 747100150 | 21250 | 21300 | 21300 | 21250 | 365 |
| 598 | 20230704 | 093000 | 739343750 | 21250 | 21300 | 21300 | 21250 | 366 |
| 599 | 20230704 | 092900 | 731563050 | 21250 | 21250 | 21250 | 21250 | 416 |
| 600 | 20230704 | 092800 | 722723050 | 21250 | 21250 | 21300 | 21250 | 850 |
| 601 | 20230704 | 092700 | 704659800 | 21250 | 21250 | 21250 | 21200 | 750 |
| 602 | 20230704 | 092600 | 688738700 | 21250 | 21250 | 21250 | 21250 | 944 |
| 603 | 20230704 | 092500 | 668678700 | 21300 | 21300 | 21300 | 21250 | 476 |
| 604 | 20230704 | 092400 | 658557650 | 21300 | 21250 | 21300 | 21250 | 353 |
| 605 | 20230704 | 092300 | 651055050 | 21250 | 21250 | 21250 | 21200 | 1979 |
| 606 | 20230704 | 092200 | 609005300 | 21250 | 21350 | 21350 | 21250 | 1175 |
| 607 | 20230704 | 092100 | 583998250 | 21350 | 21300 | 21350 | 21300 | 286 |
| 608 | 20230704 | 092000 | 577905950 | 21350 | 21350 | 21350 | 21300 | 121 |
| 609 | 20230704 | 091900 | 575326500 | 21350 | 21350 | 21350 | 21300 | 989 |
| 610 | 20230704 | 091800 | 554226350 | 21350 | 21300 | 21350 | 21300 | 399 |
| 611 | 20230704 | 091700 | 545726950 | 21300 | 21350 | 21350 | 21300 | 81 |
| 612 | 20230704 | 091600 | 544001100 | 21350 | 21350 | 21400 | 21350 | 228 |
| 613 | 20230704 | 091500 | 539132950 | 21350 | 21350 | 21450 | 21350 | 1047 |
| 614 | 20230704 | 091400 | 516778250 | 21350 | 21400 | 21450 | 21350 | 1043 |
| 615 | 20230704 | 091300 | 494468750 | 21350 | 21400 | 21400 | 21350 | 147 |
| 616 | 20230704 | 091200 | 491330200 | 21350 | 21350 | 21350 | 21250 | 998 |
| 617 | 20230704 | 091100 | 470026050 | 21350 | 21300 | 21350 | 21250 | 858 |
| 618 | 20230704 | 091000 | 451751450 | 21300 | 21400 | 21400 | 21300 | 996 |
| 619 | 20230704 | 090900 | 430532350 | 21350 | 21400 | 21400 | 21350 | 561 |
| 620 | 20230704 | 090800 | 418554900 | 21350 | 21300 | 21400 | 21300 | 1151 |
| 621 | 20230704 | 090700 | 393981200 | 21300 | 21250 | 21300 | 21250 | 1233 |
| 622 | 20230704 | 090600 | 367750450 | 21250 | 21200 | 21250 | 21150 | 2861 |
| 623 | 20230704 | 090500 | 307134050 | 21200 | 21200 | 21200 | 21200 | 1948 |
| 624 | 20230704 | 090400 | 265836450 | 21200 | 21200 | 21250 | 21200 | 677 |
| 625 | 20230704 | 090300 | 251483950 | 21200 | 21250 | 21250 | 21200 | 1697 |
| 626 | 20230704 | 090200 | 215501500 | 21250 | 21300 | 21300 | 21250 | 3662 |
| 627 | 20230704 | 090100 | 137552900 | 21300 | 21400 | 21400 | 21300 | 3370 |
| 628 | 20230704 | 090000 | 65617700 | 21400 | 21400 | 21500 | 21400 | 3051 |