34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 193400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 5305 |
| 3 | 20230704 | 193300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20230704 | 193200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20230704 | 193100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20230704 | 193000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20230704 | 192900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20230704 | 192800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20230704 | 192700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20230704 | 192600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20230704 | 192500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20230704 | 192400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20230704 | 192300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20230704 | 192200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20230704 | 192100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20230704 | 192000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20230704 | 191900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20230704 | 191800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20230704 | 191700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20230704 | 191600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20230704 | 191500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20230704 | 191400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20230704 | 191300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20230704 | 191200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20230704 | 191100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20230704 | 191000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20230704 | 190900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20230704 | 190800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20230704 | 190700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20230704 | 190600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20230704 | 190500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20230704 | 190400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 5305 |
| 33 | 20230704 | 190300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20230704 | 190200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20230704 | 190100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20230704 | 190000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20230704 | 185900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20230704 | 185800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20230704 | 185700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20230704 | 185600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20230704 | 185500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20230704 | 185400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20230704 | 185300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20230704 | 185200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20230704 | 185100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20230704 | 185000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20230704 | 184900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20230704 | 184800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20230704 | 184700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20230704 | 184600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20230704 | 184500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20230704 | 184400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20230704 | 184300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20230704 | 184200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20230704 | 184100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20230704 | 184000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20230704 | 183900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20230704 | 183800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20230704 | 183700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20230704 | 183600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20230704 | 183500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20230704 | 183400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 5305 |
| 63 | 20230704 | 183300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20230704 | 183200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20230704 | 183100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20230704 | 183000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20230704 | 182900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20230704 | 182800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20230704 | 182700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20230704 | 182600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20230704 | 182500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20230704 | 182400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20230704 | 182300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20230704 | 182200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20230704 | 182100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20230704 | 182000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20230704 | 181900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20230704 | 181800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20230704 | 181700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20230704 | 181600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20230704 | 181500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20230704 | 181400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20230704 | 181300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20230704 | 181200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20230704 | 181100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20230704 | 181000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20230704 | 180900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20230704 | 180800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20230704 | 180700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20230704 | 180600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20230704 | 180500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20230704 | 180400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 5305 |
| 93 | 20230704 | 180300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20230704 | 180200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20230704 | 180100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20230704 | 180000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20230704 | 175900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20230704 | 175800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20230704 | 175700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20230704 | 175600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20230704 | 175500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20230704 | 175400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20230704 | 175300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20230704 | 175200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20230704 | 175100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20230704 | 175000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20230704 | 174900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20230704 | 174800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20230704 | 174700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20230704 | 174600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20230704 | 174500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20230704 | 174400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20230704 | 174300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20230704 | 174200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20230704 | 174100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20230704 | 174000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20230704 | 173900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20230704 | 173800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20230704 | 173700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20230704 | 173600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20230704 | 173500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20230704 | 173400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 5305 |
| 123 | 20230704 | 173300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20230704 | 173200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20230704 | 173100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20230704 | 173000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20230704 | 172900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20230704 | 172800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20230704 | 172700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20230704 | 172600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20230704 | 172500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20230704 | 172400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20230704 | 172300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20230704 | 172200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20230704 | 172100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20230704 | 172000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20230704 | 171900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20230704 | 171800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20230704 | 171700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20230704 | 171600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20230704 | 171500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20230704 | 171400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20230704 | 171300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20230704 | 171200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20230704 | 171100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20230704 | 171000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20230704 | 170900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20230704 | 170800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20230704 | 170700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20230704 | 170600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20230704 | 170500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20230704 | 170400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 5305 |
| 153 | 20230704 | 170300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20230704 | 170200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20230704 | 170100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20230704 | 170000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20230704 | 165900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20230704 | 165800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20230704 | 165700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20230704 | 165600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20230704 | 165500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20230704 | 165400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20230704 | 165300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20230704 | 165200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20230704 | 165100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20230704 | 165000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20230704 | 164900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20230704 | 164800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20230704 | 164700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20230704 | 164600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20230704 | 164500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20230704 | 164400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20230704 | 164300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20230704 | 164200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20230704 | 164100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20230704 | 164000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20230704 | 163900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20230704 | 163800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20230704 | 163700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20230704 | 163600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20230704 | 163500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20230704 | 163400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 5305 |
| 183 | 20230704 | 163300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20230704 | 163200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20230704 | 163100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20230704 | 163000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20230704 | 162900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20230704 | 162800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20230704 | 162700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20230704 | 162600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20230704 | 162500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20230704 | 162400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20230704 | 162300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20230704 | 162200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20230704 | 162100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20230704 | 162000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20230704 | 161900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20230704 | 161800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20230704 | 161700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20230704 | 161600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20230704 | 161500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20230704 | 161400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20230704 | 161300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20230704 | 161200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20230704 | 161100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20230704 | 161000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20230704 | 160900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20230704 | 160800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20230704 | 160700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20230704 | 160600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20230704 | 160500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20230704 | 160400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 5305 |
| 213 | 20230704 | 160300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 214 | 20230704 | 160200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 215 | 20230704 | 160100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 216 | 20230704 | 160000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 217 | 20230704 | 155900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 218 | 20230704 | 155800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 219 | 20230704 | 155700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 220 | 20230704 | 155600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 221 | 20230704 | 155500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 222 | 20230704 | 155400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 223 | 20230704 | 155300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 224 | 20230704 | 155200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 225 | 20230704 | 155100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 226 | 20230704 | 155000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 227 | 20230704 | 154900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 228 | 20230704 | 154800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 229 | 20230704 | 154700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 230 | 20230704 | 154600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 231 | 20230704 | 154500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 232 | 20230704 | 154400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 233 | 20230704 | 154300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 234 | 20230704 | 154200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 235 | 20230704 | 154100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 236 | 20230704 | 154000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 237 | 20230704 | 153900 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 238 | 20230704 | 153800 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 239 | 20230704 | 153700 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 240 | 20230704 | 153600 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 241 | 20230704 | 153500 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 242 | 20230704 | 153400 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 5305 |
| 243 | 20230704 | 153300 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 244 | 20230704 | 153200 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 245 | 20230704 | 153100 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 246 | 20230704 | 153000 | 9198853400 | 20700 | 20700 | 20700 | 20700 | 5305 |
| 247 | 20230704 | 152900 | 9089039900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 248 | 20230704 | 152800 | 9089039900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 249 | 20230704 | 152700 | 9089039900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 250 | 20230704 | 152600 | 9089039900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 251 | 20230704 | 152500 | 9089039900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 252 | 20230704 | 152400 | 9089039900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 253 | 20230704 | 152300 | 9089039900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 254 | 20230704 | 152200 | 9089039900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 255 | 20230704 | 152100 | 9089039900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 256 | 20230704 | 152000 | 9089039900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 257 | 20230704 | 151900 | 9089039900 | 20750 | 20750 | 20800 | 20700 | 3038 |
| 258 | 20230704 | 151800 | 9026046050 | 20800 | 20800 | 20850 | 20800 | 381 |
| 259 | 20230704 | 151700 | 9018119600 | 20750 | 20800 | 20800 | 20750 | 1184 |
| 260 | 20230704 | 151600 | 8993495700 | 20750 | 20800 | 20800 | 20750 | 758 |
| 261 | 20230704 | 151500 | 8977763300 | 20800 | 20750 | 20850 | 20750 | 395 |
| 262 | 20230704 | 151400 | 8969552250 | 20800 | 20800 | 20800 | 20800 | 129 |
| 263 | 20230704 | 151300 | 8966869050 | 20800 | 20800 | 20800 | 20750 | 3519 |
| 264 | 20230704 | 151200 | 8893823850 | 20850 | 20850 | 20850 | 20800 | 50 |
| 265 | 20230704 | 151100 | 8892781850 | 20850 | 20800 | 20850 | 20800 | 631 |
| 266 | 20230704 | 151000 | 8879655500 | 20800 | 20850 | 20850 | 20800 | 540 |
| 267 | 20230704 | 150900 | 8868406550 | 20850 | 20800 | 20850 | 20800 | 257 |
| 268 | 20230704 | 150800 | 8863050100 | 20800 | 20850 | 20850 | 20750 | 1762 |
| 269 | 20230704 | 150700 | 8826397650 | 20850 | 20800 | 20850 | 20800 | 549 |
| 270 | 20230704 | 150600 | 8814966050 | 20800 | 20850 | 20850 | 20800 | 770 |
| 271 | 20230704 | 150500 | 8798916100 | 20850 | 20800 | 20850 | 20800 | 1282 |
| 272 | 20230704 | 150400 | 8772243050 | 20850 | 20800 | 20850 | 20800 | 85 |
| 273 | 20230704 | 150300 | 8770473500 | 20800 | 20750 | 20850 | 20750 | 2057 |
| 274 | 20230704 | 150200 | 8727701500 | 20800 | 20800 | 20800 | 20800 | 79 |
| 275 | 20230704 | 150100 | 8726058300 | 20800 | 20800 | 20800 | 20800 | 174 |
| 276 | 20230704 | 150000 | 8722439100 | 20750 | 20850 | 20850 | 20750 | 159 |
| 277 | 20230704 | 145900 | 8719134350 | 20800 | 20800 | 20800 | 20800 | 133 |
| 278 | 20230704 | 145800 | 8716367950 | 20800 | 20800 | 20800 | 20800 | 1481 |
| 279 | 20230704 | 145700 | 8685563150 | 20800 | 20800 | 20800 | 20800 | 51 |
| 280 | 20230704 | 145600 | 8684502350 | 20750 | 20800 | 20800 | 20750 | 268 |
| 281 | 20230704 | 145500 | 8678935350 | 20800 | 20750 | 20800 | 20750 | 84 |
| 282 | 20230704 | 145400 | 8677189400 | 20750 | 20750 | 20750 | 20750 | 464 |
| 283 | 20230704 | 145300 | 8667561400 | 20750 | 20700 | 20750 | 20700 | 238 |
| 284 | 20230704 | 145200 | 8662623900 | 20750 | 20750 | 20800 | 20700 | 388 |
| 285 | 20230704 | 145100 | 8654573500 | 20750 | 20800 | 20800 | 20750 | 255 |
| 286 | 20230704 | 145000 | 8649275100 | 20800 | 20800 | 20800 | 20750 | 134 |
| 287 | 20230704 | 144900 | 8646488050 | 20800 | 20800 | 20800 | 20750 | 44 |
| 288 | 20230704 | 144800 | 8645573500 | 20750 | 20800 | 20800 | 20750 | 394 |
| 289 | 20230704 | 144700 | 8637384550 | 20750 | 20800 | 20800 | 20750 | 185 |
| 290 | 20230704 | 144600 | 8633543900 | 20800 | 20750 | 20800 | 20750 | 1151 |
| 291 | 20230704 | 144500 | 8609658200 | 20750 | 20750 | 20750 | 20750 | 487 |
| 292 | 20230704 | 144400 | 8599552950 | 20700 | 20800 | 20800 | 20700 | 1356 |
| 293 | 20230704 | 144300 | 8571423500 | 20800 | 20850 | 20850 | 20800 | 126 |
| 294 | 20230704 | 144200 | 8568802650 | 20800 | 20800 | 20800 | 20800 | 842 |
| 295 | 20230704 | 144100 | 8551289050 | 20800 | 20850 | 20850 | 20800 | 376 |
| 296 | 20230704 | 144000 | 8543449950 | 20850 | 20850 | 20850 | 20850 | 134 |
| 297 | 20230704 | 143900 | 8540656050 | 20850 | 20850 | 20850 | 20850 | 585 |
| 298 | 20230704 | 143800 | 8528458800 | 20850 | 20850 | 20850 | 20850 | 149 |
| 299 | 20230704 | 143700 | 8525352150 | 20850 | 20850 | 20850 | 20850 | 184 |
| 300 | 20230704 | 143600 | 8521515750 | 20850 | 20800 | 20850 | 20800 | 151 |
| 301 | 20230704 | 143500 | 8518369900 | 20850 | 20800 | 20850 | 20800 | 211 |
| 302 | 20230704 | 143400 | 8513980800 | 20800 | 20800 | 20850 | 20800 | 1208 |
| 303 | 20230704 | 143300 | 8488803050 | 20850 | 20800 | 20850 | 20750 | 1690 |
| 304 | 20230704 | 143200 | 8453668850 | 20800 | 20800 | 20800 | 20750 | 390 |
| 305 | 20230704 | 143100 | 8445567400 | 20800 | 20750 | 20800 | 20750 | 987 |
| 306 | 20230704 | 143000 | 8425041650 | 20750 | 20800 | 20800 | 20750 | 589 |
| 307 | 20230704 | 142900 | 8412817350 | 20800 | 20800 | 20800 | 20800 | 68 |
| 308 | 20230704 | 142800 | 8411402950 | 20800 | 20800 | 20800 | 20750 | 197 |
| 309 | 20230704 | 142700 | 8407310300 | 20800 | 20750 | 20800 | 20750 | 144 |
| 310 | 20230704 | 142600 | 8404319750 | 20750 | 20800 | 20800 | 20750 | 323 |
| 311 | 20230704 | 142500 | 8397612850 | 20800 | 20750 | 20800 | 20750 | 157 |
| 312 | 20230704 | 142400 | 8394352550 | 20750 | 20700 | 20800 | 20700 | 65 |
| 313 | 20230704 | 142300 | 8393003050 | 20800 | 20750 | 20800 | 20750 | 2266 |
| 314 | 20230704 | 142200 | 8345906300 | 20750 | 20750 | 20800 | 20750 | 300 |
| 315 | 20230704 | 142100 | 8339681150 | 20800 | 20750 | 20800 | 20750 | 1006 |
| 316 | 20230704 | 142000 | 8318806600 | 20750 | 20750 | 20750 | 20700 | 207 |
| 317 | 20230704 | 141900 | 8314517850 | 20750 | 20700 | 20750 | 20700 | 625 |
| 318 | 20230704 | 141800 | 8301576800 | 20700 | 20750 | 20750 | 20700 | 959 |
| 319 | 20230704 | 141700 | 8281724500 | 20700 | 20750 | 20750 | 20700 | 1065 |
| 320 | 20230704 | 141600 | 8259676000 | 20750 | 20750 | 20750 | 20700 | 333 |
| 321 | 20230704 | 141500 | 8252772450 | 20750 | 20700 | 20750 | 20700 | 94 |
| 322 | 20230704 | 141400 | 8250822950 | 20700 | 20700 | 20700 | 20700 | 1347 |
| 323 | 20230704 | 141300 | 8222940050 | 20750 | 20700 | 20750 | 20700 | 2273 |
| 324 | 20230704 | 141200 | 8175885650 | 20700 | 20750 | 20750 | 20700 | 208 |
| 325 | 20230704 | 141100 | 8171578650 | 20750 | 20750 | 20750 | 20700 | 2525 |
| 326 | 20230704 | 141000 | 8119296500 | 20700 | 20750 | 20750 | 20700 | 3159 |
| 327 | 20230704 | 140900 | 8053846500 | 20800 | 20800 | 20800 | 20750 | 133 |
| 328 | 20230704 | 140800 | 8051080150 | 20800 | 20800 | 20800 | 20750 | 674 |
| 329 | 20230704 | 140700 | 8037087600 | 20800 | 20800 | 20800 | 20750 | 796 |
| 330 | 20230704 | 140600 | 8020540800 | 20850 | 20850 | 20850 | 20800 | 1127 |
| 331 | 20230704 | 140500 | 7997083450 | 20850 | 20900 | 20900 | 20850 | 813 |
| 332 | 20230704 | 140400 | 7980131000 | 20900 | 20850 | 20900 | 20850 | 277 |
| 333 | 20230704 | 140300 | 7974352950 | 20850 | 20900 | 20900 | 20850 | 1054 |
| 334 | 20230704 | 140200 | 7952376550 | 20900 | 20900 | 20900 | 20850 | 67 |
| 335 | 20230704 | 140100 | 7950977050 | 20900 | 20900 | 20900 | 20900 | 138 |
| 336 | 20230704 | 140000 | 7948092850 | 20900 | 20900 | 20900 | 20900 | 270 |
| 337 | 20230704 | 135900 | 7942449850 | 20900 | 20900 | 20950 | 20900 | 370 |
| 338 | 20230704 | 135800 | 7934714000 | 20950 | 20900 | 20950 | 20900 | 709 |
| 339 | 20230704 | 135700 | 7919893250 | 20900 | 20900 | 20950 | 20900 | 23 |
| 340 | 20230704 | 135600 | 7919412500 | 20900 | 20900 | 20950 | 20900 | 143 |
| 341 | 20230704 | 135500 | 7916419850 | 20900 | 20900 | 20950 | 20900 | 259 |
| 342 | 20230704 | 135400 | 7911001300 | 20950 | 20950 | 20950 | 20900 | 208 |
| 343 | 20230704 | 135300 | 7906650050 | 20950 | 20900 | 20950 | 20900 | 246 |
| 344 | 20230704 | 135200 | 7901502550 | 20900 | 20900 | 20900 | 20850 | 671 |
| 345 | 20230704 | 135100 | 7887480650 | 20900 | 20900 | 20900 | 20900 | 306 |
| 346 | 20230704 | 135000 | 7881085250 | 20850 | 20850 | 20900 | 20850 | 1745 |
| 347 | 20230704 | 134900 | 7844615600 | 20850 | 20850 | 20900 | 20850 | 515 |
| 348 | 20230704 | 134800 | 7833876450 | 20850 | 20900 | 20900 | 20850 | 399 |
| 349 | 20230704 | 134700 | 7825548450 | 20900 | 20900 | 20900 | 20900 | 221 |
| 350 | 20230704 | 134600 | 7820929550 | 20850 | 20850 | 20900 | 20850 | 121 |
| 351 | 20230704 | 134500 | 7818404900 | 20900 | 20850 | 20900 | 20850 | 101 |
| 352 | 20230704 | 134400 | 7816296550 | 20900 | 20850 | 20900 | 20850 | 33 |
| 353 | 20230704 | 134300 | 7815607050 | 20850 | 20850 | 20900 | 20850 | 120 |
| 354 | 20230704 | 134200 | 7813101100 | 20850 | 20850 | 20900 | 20850 | 240 |
| 355 | 20230704 | 134100 | 7808095650 | 20850 | 20850 | 20900 | 20850 | 102 |
| 356 | 20230704 | 134000 | 7805966450 | 20900 | 20900 | 20900 | 20900 | 92 |
| 357 | 20230704 | 133900 | 7804043650 | 20900 | 20900 | 20900 | 20900 | 77 |
| 358 | 20230704 | 133800 | 7802434350 | 20850 | 20900 | 20900 | 20850 | 197 |
| 359 | 20230704 | 133700 | 7798322200 | 20900 | 20900 | 20900 | 20850 | 90 |
| 360 | 20230704 | 133600 | 7796443000 | 20900 | 20900 | 20900 | 20900 | 218 |
| 361 | 20230704 | 133500 | 7791886800 | 20900 | 20900 | 20900 | 20900 | 290 |
| 362 | 20230704 | 133400 | 7785825800 | 20850 | 20900 | 20950 | 20850 | 289 |
| 363 | 20230704 | 133300 | 7779791850 | 20900 | 20950 | 20950 | 20900 | 194 |
| 364 | 20230704 | 133200 | 7775730050 | 20950 | 20950 | 20950 | 20900 | 61 |
| 365 | 20230704 | 133100 | 7774453700 | 20950 | 20950 | 20950 | 20900 | 114 |
| 366 | 20230704 | 133000 | 7772067900 | 20900 | 20900 | 20900 | 20900 | 101 |
| 367 | 20230704 | 132900 | 7769957000 | 20900 | 20900 | 20950 | 20900 | 180 |
| 368 | 20230704 | 132800 | 7766192450 | 20900 | 20850 | 20900 | 20850 | 548 |
| 369 | 20230704 | 132700 | 7754742700 | 20900 | 20900 | 20900 | 20850 | 90 |
| 370 | 20230704 | 132600 | 7752862400 | 20900 | 20850 | 20900 | 20850 | 183 |
| 371 | 20230704 | 132500 | 7749045850 | 20850 | 20900 | 20900 | 20850 | 171 |
| 372 | 20230704 | 132400 | 7745472450 | 20900 | 20900 | 20900 | 20900 | 50 |
| 373 | 20230704 | 132300 | 7744427450 | 20900 | 20850 | 20900 | 20850 | 188 |
| 374 | 20230704 | 132200 | 7740506150 | 20850 | 20850 | 20850 | 20850 | 356 |
| 375 | 20230704 | 132100 | 7733083550 | 20850 | 20800 | 20900 | 20800 | 716 |
| 376 | 20230704 | 132000 | 7718144250 | 20850 | 20800 | 20850 | 20800 | 66 |
| 377 | 20230704 | 131900 | 7716768850 | 20800 | 20850 | 20850 | 20800 | 109 |
| 378 | 20230704 | 131800 | 7714496350 | 20850 | 20850 | 20850 | 20850 | 172 |
| 379 | 20230704 | 131700 | 7710910150 | 20850 | 20850 | 20850 | 20800 | 234 |
| 380 | 20230704 | 131600 | 7706031300 | 20800 | 20800 | 20800 | 20750 | 802 |
| 381 | 20230704 | 131500 | 7689350700 | 20750 | 20750 | 20800 | 20750 | 33 |
| 382 | 20230704 | 131400 | 7688665100 | 20750 | 20800 | 20800 | 20750 | 51 |
| 383 | 20230704 | 131300 | 7687604350 | 20750 | 20800 | 20800 | 20750 | 668 |
| 384 | 20230704 | 131200 | 7673734950 | 20800 | 20800 | 20800 | 20800 | 163 |
| 385 | 20230704 | 131100 | 7670344550 | 20800 | 20800 | 20800 | 20800 | 33 |
| 386 | 20230704 | 131000 | 7669658150 | 20750 | 20800 | 20850 | 20750 | 789 |
| 387 | 20230704 | 130900 | 7653268000 | 20800 | 20800 | 20850 | 20800 | 391 |
| 388 | 20230704 | 130800 | 7645134700 | 20850 | 20900 | 20900 | 20850 | 181 |
| 389 | 20230704 | 130700 | 7641353700 | 20850 | 20850 | 20850 | 20850 | 302 |
| 390 | 20230704 | 130600 | 7635057000 | 20850 | 20900 | 20900 | 20850 | 65 |
| 391 | 20230704 | 130500 | 7633699350 | 20850 | 20850 | 20850 | 20850 | 135 |
| 392 | 20230704 | 130400 | 7630884600 | 20850 | 20800 | 20850 | 20800 | 128 |
| 393 | 20230704 | 130300 | 7628217200 | 20850 | 20850 | 20850 | 20800 | 752 |
| 394 | 20230704 | 130200 | 7612540350 | 20850 | 20850 | 20850 | 20850 | 20 |
| 395 | 20230704 | 130100 | 7612123350 | 20850 | 20850 | 20850 | 20850 | 114 |
| 396 | 20230704 | 130000 | 7609746450 | 20850 | 20800 | 20850 | 20800 | 123 |
| 397 | 20230704 | 125900 | 7607182000 | 20850 | 20850 | 20900 | 20850 | 71 |
| 398 | 20230704 | 125800 | 7605699100 | 20850 | 20900 | 20900 | 20850 | 135 |
| 399 | 20230704 | 125700 | 7602878300 | 20900 | 20850 | 20900 | 20800 | 79 |
| 400 | 20230704 | 125600 | 7601231450 | 20900 | 20850 | 20900 | 20850 | 84 |
| 401 | 20230704 | 125500 | 7599479600 | 20850 | 20850 | 20850 | 20800 | 519 |
| 402 | 20230704 | 125400 | 7588660950 | 20900 | 20900 | 20900 | 20900 | 95 |
| 403 | 20230704 | 125300 | 7586675450 | 20900 | 20850 | 20900 | 20850 | 651 |
| 404 | 20230704 | 125200 | 7573102050 | 20850 | 20850 | 20850 | 20850 | 60 |
| 405 | 20230704 | 125100 | 7571851050 | 20850 | 20850 | 20850 | 20750 | 2219 |
| 406 | 20230704 | 125000 | 7525798450 | 20850 | 20800 | 20850 | 20800 | 1337 |
| 407 | 20230704 | 124900 | 7497987350 | 20850 | 20850 | 20850 | 20800 | 119 |
| 408 | 20230704 | 124800 | 7495507200 | 20800 | 20850 | 20850 | 20800 | 122 |
| 409 | 20230704 | 124700 | 7492963550 | 20850 | 20800 | 20850 | 20800 | 199 |
| 410 | 20230704 | 124600 | 7488824150 | 20800 | 20800 | 20850 | 20800 | 1268 |
| 411 | 20230704 | 124500 | 7462444150 | 20850 | 20900 | 20900 | 20850 | 169 |
| 412 | 20230704 | 124400 | 7458912100 | 20850 | 20900 | 20900 | 20850 | 586 |
| 413 | 20230704 | 124300 | 7446693150 | 20900 | 20900 | 20900 | 20850 | 55 |
| 414 | 20230704 | 124200 | 7445544850 | 20900 | 20850 | 20900 | 20850 | 322 |
| 415 | 20230704 | 124100 | 7438823950 | 20850 | 20850 | 20850 | 20850 | 175 |
| 416 | 20230704 | 124000 | 7435175200 | 20850 | 20850 | 20850 | 20850 | 490 |
| 417 | 20230704 | 123900 | 7424958700 | 20850 | 20900 | 20900 | 20850 | 230 |
| 418 | 20230704 | 123800 | 7420152050 | 20900 | 20900 | 20900 | 20900 | 181 |
| 419 | 20230704 | 123700 | 7416369150 | 20900 | 20900 | 20900 | 20900 | 137 |
| 420 | 20230704 | 123600 | 7413505850 | 20900 | 20900 | 20900 | 20900 | 127 |
| 421 | 20230704 | 123500 | 7410851550 | 20900 | 20900 | 20900 | 20900 | 229 |
| 422 | 20230704 | 123400 | 7406065450 | 20900 | 20900 | 20900 | 20850 | 225 |
| 423 | 20230704 | 123300 | 7401367950 | 20900 | 20900 | 20900 | 20900 | 58 |
| 424 | 20230704 | 123200 | 7400155750 | 20900 | 20900 | 20900 | 20900 | 203 |
| 425 | 20230704 | 123100 | 7395913050 | 20850 | 20850 | 20900 | 20850 | 41 |
| 426 | 20230704 | 123000 | 7395056450 | 20850 | 20850 | 20900 | 20850 | 382 |
| 427 | 20230704 | 122900 | 7387084650 | 20900 | 20900 | 20900 | 20900 | 2 |
| 428 | 20230704 | 122800 | 7387042850 | 20850 | 20900 | 20900 | 20850 | 494 |
| 429 | 20230704 | 122700 | 7376740350 | 20850 | 20900 | 20950 | 20850 | 672 |
| 430 | 20230704 | 122600 | 7362705400 | 20900 | 20950 | 20950 | 20900 | 130 |
| 431 | 20230704 | 122500 | 7359985800 | 20950 | 21000 | 21000 | 20950 | 136 |
| 432 | 20230704 | 122400 | 7357130350 | 21000 | 21050 | 21050 | 20950 | 497 |
| 433 | 20230704 | 122300 | 7346695550 | 21050 | 21050 | 21050 | 21000 | 306 |
| 434 | 20230704 | 122200 | 7340266450 | 21050 | 21050 | 21050 | 21050 | 124 |
| 435 | 20230704 | 122100 | 7337656250 | 21100 | 21050 | 21100 | 21050 | 652 |
| 436 | 20230704 | 122000 | 7323931600 | 21050 | 21050 | 21100 | 21050 | 1113 |
| 437 | 20230704 | 121900 | 7300496700 | 21100 | 21100 | 21100 | 21050 | 510 |
| 438 | 20230704 | 121800 | 7289755550 | 21100 | 21100 | 21100 | 21050 | 82 |
| 439 | 20230704 | 121700 | 7288025400 | 21100 | 21100 | 21100 | 21050 | 571 |
| 440 | 20230704 | 121600 | 7275996600 | 21100 | 21100 | 21150 | 21100 | 929 |
| 441 | 20230704 | 121500 | 7256394650 | 21150 | 21000 | 21150 | 21000 | 2918 |
| 442 | 20230704 | 121400 | 7194925150 | 21050 | 21000 | 21050 | 20950 | 1785 |
| 443 | 20230704 | 121300 | 7157429650 | 21000 | 21050 | 21100 | 21000 | 2394 |
| 444 | 20230704 | 121200 | 7107033100 | 21000 | 21000 | 21050 | 21000 | 815 |
| 445 | 20230704 | 121100 | 7089915350 | 21000 | 20900 | 21100 | 20850 | 7448 |
| 446 | 20230704 | 121000 | 6933553400 | 20900 | 20850 | 20900 | 20850 | 503 |
| 447 | 20230704 | 120900 | 6923059700 | 20900 | 20850 | 20900 | 20850 | 1090 |
| 448 | 20230704 | 120800 | 6900333100 | 20800 | 20850 | 20850 | 20800 | 13 |
| 449 | 20230704 | 120700 | 6900062600 | 20850 | 20850 | 20850 | 20750 | 539 |
| 450 | 20230704 | 120600 | 6888846000 | 20750 | 20800 | 20850 | 20750 | 250 |
| 451 | 20230704 | 120500 | 6883646000 | 20800 | 20750 | 20800 | 20750 | 460 |
| 452 | 20230704 | 120400 | 6874089850 | 20750 | 20800 | 20800 | 20700 | 2182 |
| 453 | 20230704 | 120300 | 6828786600 | 20800 | 20750 | 20800 | 20750 | 285 |
| 454 | 20230704 | 120200 | 6822872700 | 20800 | 20750 | 20800 | 20750 | 295 |
| 455 | 20230704 | 120100 | 6816742900 | 20800 | 20750 | 20800 | 20750 | 79 |
| 456 | 20230704 | 120000 | 6815103550 | 20800 | 20800 | 20800 | 20800 | 1263 |
| 457 | 20230704 | 115900 | 6788833150 | 20800 | 20800 | 20850 | 20800 | 581 |
| 458 | 20230704 | 115800 | 6776747850 | 20800 | 20850 | 20850 | 20800 | 826 |
| 459 | 20230704 | 115700 | 6759551750 | 20850 | 20850 | 20900 | 20800 | 288 |
| 460 | 20230704 | 115600 | 6753540550 | 20850 | 20900 | 20900 | 20850 | 228 |
| 461 | 20230704 | 115500 | 6748784300 | 20900 | 20900 | 20900 | 20900 | 174 |
| 462 | 20230704 | 115400 | 6745147700 | 20900 | 20850 | 20900 | 20850 | 208 |
| 463 | 20230704 | 115300 | 6740808400 | 20850 | 20900 | 20900 | 20850 | 114 |
| 464 | 20230704 | 115200 | 6738429550 | 20900 | 20850 | 20900 | 20850 | 371 |
| 465 | 20230704 | 115100 | 6730685650 | 20850 | 20900 | 20900 | 20850 | 73 |
| 466 | 20230704 | 115000 | 6729163150 | 20850 | 20900 | 20900 | 20850 | 200 |
| 467 | 20230704 | 114900 | 6724983600 | 20900 | 20900 | 20900 | 20900 | 40 |
| 468 | 20230704 | 114800 | 6724147600 | 20850 | 20850 | 20850 | 20850 | 1026 |
| 469 | 20230704 | 114700 | 6702755500 | 20850 | 20800 | 20850 | 20800 | 128 |
| 470 | 20230704 | 114600 | 6700086850 | 20800 | 20850 | 20850 | 20800 | 192 |
| 471 | 20230704 | 114500 | 6696089000 | 20850 | 20800 | 20850 | 20800 | 281 |
| 472 | 20230704 | 114400 | 6690242350 | 20850 | 20850 | 20850 | 20800 | 150 |
| 473 | 20230704 | 114300 | 6687118650 | 20850 | 20800 | 20850 | 20800 | 39 |
| 474 | 20230704 | 114200 | 6686305750 | 20850 | 20800 | 20850 | 20800 | 27 |
| 475 | 20230704 | 114100 | 6685744050 | 20850 | 20850 | 20850 | 20750 | 57 |
| 476 | 20230704 | 114000 | 6684556100 | 20850 | 20850 | 20850 | 20800 | 250 |
| 477 | 20230704 | 113900 | 6679345350 | 20850 | 20850 | 20850 | 20850 | 356 |
| 478 | 20230704 | 113800 | 6671922750 | 20850 | 20850 | 20850 | 20850 | 8 |
| 479 | 20230704 | 113700 | 6671755950 | 20850 | 20800 | 20850 | 20800 | 225 |
| 480 | 20230704 | 113600 | 6667066800 | 20850 | 20850 | 20850 | 20800 | 554 |
| 481 | 20230704 | 113500 | 6655525900 | 20850 | 20850 | 20850 | 20800 | 271 |
| 482 | 20230704 | 113400 | 6649875650 | 20850 | 20800 | 20850 | 20800 | 79 |
| 483 | 20230704 | 113300 | 6648231950 | 20800 | 20800 | 20800 | 20800 | 173 |
| 484 | 20230704 | 113200 | 6644633550 | 20800 | 20800 | 20850 | 20700 | 710 |
| 485 | 20230704 | 113100 | 6629887500 | 20800 | 20750 | 20800 | 20700 | 285 |
| 486 | 20230704 | 113000 | 6623973050 | 20700 | 20700 | 20700 | 20600 | 4169 |
| 487 | 20230704 | 112900 | 6537929900 | 20650 | 20650 | 20650 | 20600 | 533 |
| 488 | 20230704 | 112800 | 6526933550 | 20650 | 20650 | 20650 | 20650 | 79 |
| 489 | 20230704 | 112700 | 6525302200 | 20650 | 20700 | 20700 | 20600 | 369 |
| 490 | 20230704 | 112600 | 6517671550 | 20700 | 20650 | 20700 | 20650 | 1267 |
| 491 | 20230704 | 112500 | 6491507950 | 20650 | 20700 | 20700 | 20650 | 1153 |
| 492 | 20230704 | 112400 | 6467695700 | 20650 | 20650 | 20700 | 20650 | 126 |
| 493 | 20230704 | 112300 | 6465093700 | 20700 | 20700 | 20700 | 20700 | 132 |
| 494 | 20230704 | 112200 | 6462361300 | 20650 | 20650 | 20650 | 20650 | 65 |
| 495 | 20230704 | 112100 | 6461019050 | 20650 | 20700 | 20700 | 20650 | 26 |
| 496 | 20230704 | 112000 | 6460482100 | 20700 | 20700 | 20700 | 20650 | 588 |
| 497 | 20230704 | 111900 | 6448336500 | 20700 | 20700 | 20700 | 20700 | 414 |
| 498 | 20230704 | 111800 | 6439766700 | 20700 | 20650 | 20700 | 20650 | 701 |
| 499 | 20230704 | 111700 | 6425288550 | 20650 | 20600 | 20700 | 20600 | 999 |
| 500 | 20230704 | 111600 | 6404645400 | 20600 | 20650 | 20650 | 20600 | 207 |
| 501 | 20230704 | 111500 | 6400377050 | 20650 | 20600 | 20650 | 20600 | 141 |
| 502 | 20230704 | 111400 | 6397467050 | 20600 | 20600 | 20600 | 20550 | 362 |
| 503 | 20230704 | 111300 | 6390014700 | 20600 | 20650 | 20650 | 20600 | 69 |
| 504 | 20230704 | 111200 | 6388591750 | 20600 | 20600 | 20650 | 20600 | 286 |
| 505 | 20230704 | 111100 | 6382691050 | 20650 | 20550 | 20650 | 20550 | 338 |
| 506 | 20230704 | 111000 | 6375741450 | 20600 | 20600 | 20650 | 20600 | 407 |
| 507 | 20230704 | 110900 | 6367354700 | 20550 | 20600 | 20600 | 20550 | 116 |
| 508 | 20230704 | 110800 | 6364970400 | 20550 | 20600 | 20650 | 20550 | 917 |
| 509 | 20230704 | 110700 | 6346109650 | 20650 | 20650 | 20650 | 20550 | 320 |
| 510 | 20230704 | 110600 | 6339510250 | 20650 | 20600 | 20650 | 20550 | 1117 |
| 511 | 20230704 | 110500 | 6316494350 | 20600 | 20650 | 20650 | 20600 | 6 |
| 512 | 20230704 | 110400 | 6316370650 | 20650 | 20650 | 20650 | 20600 | 396 |
| 513 | 20230704 | 110300 | 6308203100 | 20650 | 20650 | 20650 | 20650 | 1429 |
| 514 | 20230704 | 110200 | 6278694250 | 20650 | 20600 | 20650 | 20600 | 1419 |
| 515 | 20230704 | 110100 | 6249462200 | 20550 | 20600 | 20600 | 20550 | 50 |
| 516 | 20230704 | 110000 | 6248432700 | 20550 | 20550 | 20550 | 20500 | 491 |
| 517 | 20230704 | 105900 | 6238344850 | 20550 | 20550 | 20600 | 20500 | 915 |
| 518 | 20230704 | 105800 | 6219549350 | 20550 | 20550 | 20600 | 20550 | 227 |
| 519 | 20230704 | 105700 | 6214883800 | 20500 | 20550 | 20550 | 20500 | 142 |
| 520 | 20230704 | 105600 | 6211966700 | 20550 | 20500 | 20550 | 20500 | 91 |
| 521 | 20230704 | 105500 | 6210099200 | 20550 | 20500 | 20550 | 20450 | 466 |
| 522 | 20230704 | 105400 | 6200555850 | 20500 | 20600 | 20600 | 20500 | 885 |
| 523 | 20230704 | 105300 | 6182394600 | 20600 | 20550 | 20600 | 20500 | 426 |
| 524 | 20230704 | 105200 | 6173643250 | 20550 | 20500 | 20550 | 20500 | 1130 |
| 525 | 20230704 | 105100 | 6150453150 | 20550 | 20550 | 20550 | 20500 | 915 |
| 526 | 20230704 | 105000 | 6131693400 | 20550 | 20550 | 20550 | 20500 | 256 |
| 527 | 20230704 | 104900 | 6126434100 | 20550 | 20550 | 20550 | 20550 | 1142 |
| 528 | 20230704 | 104800 | 6102966000 | 20550 | 20500 | 20550 | 20500 | 182 |
| 529 | 20230704 | 104700 | 6099227450 | 20550 | 20550 | 20550 | 20500 | 908 |
| 530 | 20230704 | 104600 | 6080573050 | 20550 | 20550 | 20550 | 20500 | 469 |
| 531 | 20230704 | 104500 | 6070935750 | 20500 | 20500 | 20550 | 20500 | 1170 |
| 532 | 20230704 | 104400 | 6046930300 | 20550 | 20550 | 20550 | 20500 | 352 |
| 533 | 20230704 | 104300 | 6039708550 | 20500 | 20550 | 20550 | 20500 | 436 |
| 534 | 20230704 | 104200 | 6030754750 | 20550 | 20500 | 20550 | 20500 | 823 |
| 535 | 20230704 | 104100 | 6013883050 | 20500 | 20450 | 20550 | 20450 | 4433 |
| 536 | 20230704 | 104000 | 5923004650 | 20500 | 20450 | 20500 | 20450 | 3004 |
| 537 | 20230704 | 103900 | 5861561150 | 20450 | 20450 | 20450 | 20400 | 1014 |
| 538 | 20230704 | 103800 | 5840854800 | 20450 | 20400 | 20450 | 20400 | 451 |
| 539 | 20230704 | 103700 | 5831651950 | 20450 | 20500 | 20500 | 20400 | 929 |
| 540 | 20230704 | 103600 | 5812651950 | 20500 | 20400 | 20500 | 20400 | 3302 |
| 541 | 20230704 | 103500 | 5745118700 | 20400 | 20450 | 20450 | 20400 | 1783 |
| 542 | 20230704 | 103400 | 5708712100 | 20450 | 20500 | 20500 | 20300 | 13593 |
| 543 | 20230704 | 103300 | 5431462900 | 20500 | 20450 | 20500 | 20450 | 4357 |
| 544 | 20230704 | 103200 | 5342361250 | 20450 | 20500 | 20550 | 20450 | 5927 |
| 545 | 20230704 | 103100 | 5220859400 | 20500 | 20550 | 20550 | 20500 | 3293 |
| 546 | 20230704 | 103000 | 5153332000 | 20550 | 20650 | 20700 | 20500 | 17894 |
| 547 | 20230704 | 102900 | 4785011200 | 20650 | 20650 | 20700 | 20600 | 864 |
| 548 | 20230704 | 102800 | 4767175400 | 20700 | 20650 | 20700 | 20650 | 351 |
| 549 | 20230704 | 102700 | 4759920600 | 20650 | 20650 | 20700 | 20650 | 680 |
| 550 | 20230704 | 102600 | 4745878400 | 20650 | 20600 | 20700 | 20600 | 2322 |
| 551 | 20230704 | 102500 | 4697936750 | 20650 | 20600 | 20650 | 20600 | 654 |
| 552 | 20230704 | 102400 | 4684459050 | 20600 | 20600 | 20650 | 20600 | 1675 |
| 553 | 20230704 | 102300 | 4649889950 | 20600 | 20650 | 20650 | 20600 | 1934 |
| 554 | 20230704 | 102200 | 4610022750 | 20650 | 20700 | 20750 | 20650 | 8896 |
| 555 | 20230704 | 102100 | 4426039500 | 20750 | 20700 | 20750 | 20700 | 268 |
| 556 | 20230704 | 102000 | 4420491800 | 20750 | 20750 | 20750 | 20700 | 142 |
| 557 | 20230704 | 101900 | 4417550350 | 20750 | 20750 | 20800 | 20750 | 1378 |
| 558 | 20230704 | 101800 | 4388956800 | 20750 | 20750 | 20750 | 20700 | 268 |
| 559 | 20230704 | 101700 | 4383405400 | 20750 | 20750 | 20750 | 20750 | 216 |
| 560 | 20230704 | 101600 | 4378923400 | 20750 | 20800 | 20800 | 20750 | 739 |
| 561 | 20230704 | 101500 | 4363585950 | 20800 | 20750 | 20800 | 20700 | 474 |
| 562 | 20230704 | 101400 | 4353751150 | 20700 | 20750 | 20750 | 20700 | 733 |
| 563 | 20230704 | 101300 | 4338550150 | 20750 | 20750 | 20750 | 20700 | 2105 |
| 564 | 20230704 | 101200 | 4294965250 | 20750 | 20800 | 20800 | 20700 | 659 |
| 565 | 20230704 | 101100 | 4281288400 | 20800 | 20750 | 20800 | 20750 | 671 |
| 566 | 20230704 | 101000 | 4267357650 | 20800 | 20800 | 20800 | 20750 | 630 |
| 567 | 20230704 | 100900 | 4254283400 | 20800 | 20750 | 20800 | 20750 | 1143 |
| 568 | 20230704 | 100800 | 4230515700 | 20800 | 20800 | 20800 | 20750 | 39 |
| 569 | 20230704 | 100700 | 4229704800 | 20800 | 20800 | 20800 | 20750 | 172 |
| 570 | 20230704 | 100600 | 4226133150 | 20800 | 20750 | 20800 | 20700 | 361 |
| 571 | 20230704 | 100500 | 4218634750 | 20800 | 20700 | 20800 | 20650 | 5618 |
| 572 | 20230704 | 100400 | 4102359600 | 20700 | 20650 | 20700 | 20650 | 26 |
| 573 | 20230704 | 100300 | 4101822400 | 20650 | 20650 | 20700 | 20600 | 600 |
| 574 | 20230704 | 100200 | 4089426300 | 20600 | 20700 | 20700 | 20600 | 1492 |
| 575 | 20230704 | 100100 | 4058591850 | 20700 | 20650 | 20700 | 20650 | 311 |
| 576 | 20230704 | 100000 | 4052163850 | 20700 | 20700 | 20700 | 20650 | 754 |
| 577 | 20230704 | 095900 | 4036583500 | 20650 | 20650 | 20700 | 20650 | 1422 |
| 578 | 20230704 | 095800 | 4007219150 | 20650 | 20700 | 20700 | 20600 | 4365 |
| 579 | 20230704 | 095700 | 3917091500 | 20650 | 20650 | 20700 | 20650 | 1539 |
| 580 | 20230704 | 095600 | 3885305600 | 20700 | 20700 | 20750 | 20650 | 1261 |
| 581 | 20230704 | 095500 | 3859185650 | 20700 | 20800 | 20800 | 20700 | 5559 |
| 582 | 20230704 | 095400 | 3744038250 | 20700 | 20700 | 20800 | 20700 | 1544 |
| 583 | 20230704 | 095300 | 3712052200 | 20700 | 20700 | 20800 | 20700 | 1173 |
| 584 | 20230704 | 095200 | 3687732900 | 20700 | 20750 | 20850 | 20700 | 3568 |
| 585 | 20230704 | 095100 | 3613656400 | 20750 | 20800 | 20800 | 20750 | 1602 |
| 586 | 20230704 | 095000 | 3580354800 | 20800 | 20750 | 20800 | 20750 | 705 |
| 587 | 20230704 | 094900 | 3565723400 | 20750 | 20750 | 20750 | 20700 | 93 |
| 588 | 20230704 | 094800 | 3563793700 | 20750 | 20750 | 20750 | 20700 | 276 |
| 589 | 20230704 | 094700 | 3558072450 | 20800 | 20750 | 20800 | 20700 | 1017 |
| 590 | 20230704 | 094600 | 3536978550 | 20700 | 20800 | 20800 | 20700 | 3087 |
| 591 | 20230704 | 094500 | 3472897250 | 20800 | 20850 | 20850 | 20750 | 1170 |
| 592 | 20230704 | 094400 | 3448568400 | 20850 | 20800 | 20900 | 20800 | 6012 |
| 593 | 20230704 | 094300 | 3323459600 | 20850 | 20850 | 20900 | 20850 | 2279 |
| 594 | 20230704 | 094200 | 3275939750 | 20850 | 20800 | 20850 | 20800 | 1767 |
| 595 | 20230704 | 094100 | 3239179300 | 20750 | 20800 | 20850 | 20750 | 2304 |
| 596 | 20230704 | 094000 | 3191270300 | 20800 | 20750 | 20800 | 20700 | 2092 |
| 597 | 20230704 | 093900 | 3147851350 | 20750 | 20750 | 20750 | 20700 | 3890 |
| 598 | 20230704 | 093800 | 3067146350 | 20750 | 20700 | 20750 | 20700 | 1693 |
| 599 | 20230704 | 093700 | 3032063000 | 20750 | 20750 | 20750 | 20700 | 919 |
| 600 | 20230704 | 093600 | 3012997750 | 20700 | 20750 | 20800 | 20700 | 3019 |
| 601 | 20230704 | 093500 | 2950373350 | 20750 | 20700 | 20750 | 20700 | 3829 |
| 602 | 20230704 | 093400 | 2870958800 | 20750 | 20700 | 20750 | 20700 | 2243 |
| 603 | 20230704 | 093300 | 2824477400 | 20700 | 20750 | 20750 | 20700 | 833 |
| 604 | 20230704 | 093200 | 2807221350 | 20700 | 20800 | 20800 | 20700 | 1862 |
| 605 | 20230704 | 093100 | 2768647500 | 20750 | 20750 | 20800 | 20750 | 413 |
| 606 | 20230704 | 093000 | 2760073600 | 20750 | 20700 | 20750 | 20650 | 4310 |
| 607 | 20230704 | 092900 | 2670822150 | 20700 | 20700 | 20750 | 20650 | 4605 |
| 608 | 20230704 | 092800 | 2575521800 | 20750 | 20800 | 20800 | 20700 | 1683 |
| 609 | 20230704 | 092700 | 2540588500 | 20800 | 20750 | 20800 | 20700 | 2372 |
| 610 | 20230704 | 092600 | 2491380000 | 20750 | 20750 | 20750 | 20700 | 3746 |
| 611 | 20230704 | 092500 | 2413807150 | 20750 | 20750 | 20800 | 20750 | 1177 |
| 612 | 20230704 | 092400 | 2389378250 | 20800 | 20850 | 20850 | 20750 | 4251 |
| 613 | 20230704 | 092300 | 2301045550 | 20850 | 20850 | 20850 | 20800 | 355 |
| 614 | 20230704 | 092200 | 2293648750 | 20850 | 20800 | 20950 | 20800 | 1701 |
| 615 | 20230704 | 092100 | 2258147950 | 20850 | 20800 | 20850 | 20800 | 1091 |
| 616 | 20230704 | 092000 | 2235428150 | 20800 | 20800 | 20850 | 20750 | 3462 |
| 617 | 20230704 | 091900 | 2163509250 | 20750 | 20750 | 20800 | 20700 | 1311 |
| 618 | 20230704 | 091800 | 2136319100 | 20700 | 20750 | 20800 | 20650 | 7229 |
| 619 | 20230704 | 091700 | 1986787700 | 20750 | 20750 | 20800 | 20700 | 1470 |
| 620 | 20230704 | 091600 | 1956328850 | 20750 | 20850 | 20850 | 20650 | 2042 |
| 621 | 20230704 | 091500 | 1914037150 | 20850 | 20950 | 21000 | 20600 | 16966 |
| 622 | 20230704 | 091400 | 1561533850 | 20900 | 20850 | 20900 | 20850 | 1903 |
| 623 | 20230704 | 091300 | 1521787700 | 20850 | 20900 | 20900 | 20850 | 871 |
| 624 | 20230704 | 091200 | 1503592700 | 20900 | 20900 | 20900 | 20850 | 1016 |
| 625 | 20230704 | 091100 | 1482390600 | 20900 | 20850 | 20950 | 20800 | 3575 |
| 626 | 20230704 | 091000 | 1407783950 | 20850 | 20900 | 20900 | 20800 | 2487 |
| 627 | 20230704 | 090900 | 1355989200 | 20850 | 21000 | 21000 | 20850 | 7963 |
| 628 | 20230704 | 090800 | 1189555150 | 21000 | 20950 | 21000 | 20950 | 1821 |
| 629 | 20230704 | 090700 | 1151336150 | 20950 | 20950 | 21000 | 20900 | 1299 |
| 630 | 20230704 | 090600 | 1124141600 | 20950 | 20900 | 20950 | 20800 | 5788 |
| 631 | 20230704 | 090500 | 1003364300 | 20900 | 20900 | 20900 | 20800 | 6294 |
| 632 | 20230704 | 090400 | 872243600 | 20900 | 20900 | 20950 | 20900 | 4468 |
| 633 | 20230704 | 090300 | 778848200 | 20900 | 21000 | 21050 | 20900 | 8833 |
| 634 | 20230704 | 090200 | 593597300 | 21000 | 21100 | 21150 | 20900 | 6170 |
| 635 | 20230704 | 090100 | 463895600 | 21150 | 21300 | 21400 | 21100 | 7715 |
| 636 | 20230704 | 090000 | 300010900 | 21400 | 21600 | 21600 | 21250 | 13430 |