34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 193500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 2150 |
| 3 | 20230703 | 193400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 4 | 20230703 | 193300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 5 | 20230703 | 193200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 6 | 20230703 | 193100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 7 | 20230703 | 193000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 8 | 20230703 | 192900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 9 | 20230703 | 192800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 10 | 20230703 | 192700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 11 | 20230703 | 192600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 12 | 20230703 | 192500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 13 | 20230703 | 192400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 14 | 20230703 | 192300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 15 | 20230703 | 192200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 16 | 20230703 | 192100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 17 | 20230703 | 192000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 18 | 20230703 | 191900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 19 | 20230703 | 191800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 20 | 20230703 | 191700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 21 | 20230703 | 191600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 22 | 20230703 | 191500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 23 | 20230703 | 191400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 24 | 20230703 | 191300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 25 | 20230703 | 191200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 26 | 20230703 | 191100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 27 | 20230703 | 191000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 28 | 20230703 | 190900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 29 | 20230703 | 190800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 30 | 20230703 | 190700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 31 | 20230703 | 190600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 32 | 20230703 | 190500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 2150 |
| 33 | 20230703 | 190400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 34 | 20230703 | 190300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 35 | 20230703 | 190200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 36 | 20230703 | 190100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 37 | 20230703 | 190000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 38 | 20230703 | 185900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 39 | 20230703 | 185800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 40 | 20230703 | 185700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 41 | 20230703 | 185600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 42 | 20230703 | 185500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 43 | 20230703 | 185400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 44 | 20230703 | 185300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 45 | 20230703 | 185200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 46 | 20230703 | 185100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 47 | 20230703 | 185000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 48 | 20230703 | 184900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 49 | 20230703 | 184800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 50 | 20230703 | 184700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 51 | 20230703 | 184600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 52 | 20230703 | 184500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 53 | 20230703 | 184400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 54 | 20230703 | 184300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 55 | 20230703 | 184200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 56 | 20230703 | 184100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 57 | 20230703 | 184000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 58 | 20230703 | 183900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 59 | 20230703 | 183800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 60 | 20230703 | 183700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 61 | 20230703 | 183600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 62 | 20230703 | 183500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 2150 |
| 63 | 20230703 | 183400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 64 | 20230703 | 183300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 65 | 20230703 | 183200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 66 | 20230703 | 183100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 67 | 20230703 | 183000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 68 | 20230703 | 182900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 69 | 20230703 | 182800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 70 | 20230703 | 182700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 71 | 20230703 | 182600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 72 | 20230703 | 182500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 73 | 20230703 | 182400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 74 | 20230703 | 182300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 75 | 20230703 | 182200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 76 | 20230703 | 182100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 77 | 20230703 | 182000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 78 | 20230703 | 181900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 79 | 20230703 | 181800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 80 | 20230703 | 181700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 81 | 20230703 | 181600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 82 | 20230703 | 181500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 83 | 20230703 | 181400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 84 | 20230703 | 181300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 85 | 20230703 | 181200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 86 | 20230703 | 181100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 87 | 20230703 | 181000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 88 | 20230703 | 180900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 89 | 20230703 | 180800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 90 | 20230703 | 180700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 91 | 20230703 | 180600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 92 | 20230703 | 180500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 2150 |
| 93 | 20230703 | 180400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 94 | 20230703 | 180300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 95 | 20230703 | 180200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 96 | 20230703 | 180100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 97 | 20230703 | 180000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 98 | 20230703 | 175900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 99 | 20230703 | 175800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 100 | 20230703 | 175700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 101 | 20230703 | 175600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 102 | 20230703 | 175500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 103 | 20230703 | 175400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 104 | 20230703 | 175300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 105 | 20230703 | 175200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 106 | 20230703 | 175100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 107 | 20230703 | 175000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 108 | 20230703 | 174900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 109 | 20230703 | 174800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 110 | 20230703 | 174700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 111 | 20230703 | 174600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 112 | 20230703 | 174500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 113 | 20230703 | 174400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 114 | 20230703 | 174300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 115 | 20230703 | 174200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 116 | 20230703 | 174100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 117 | 20230703 | 174000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 118 | 20230703 | 173900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 119 | 20230703 | 173800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 120 | 20230703 | 173700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 121 | 20230703 | 173600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 122 | 20230703 | 173500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 2150 |
| 123 | 20230703 | 173400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 124 | 20230703 | 173300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 125 | 20230703 | 173200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 126 | 20230703 | 173100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 127 | 20230703 | 173000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 128 | 20230703 | 172900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 129 | 20230703 | 172800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 130 | 20230703 | 172700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 131 | 20230703 | 172600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 132 | 20230703 | 172500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 133 | 20230703 | 172400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 134 | 20230703 | 172300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 135 | 20230703 | 172200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 136 | 20230703 | 172100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 137 | 20230703 | 172000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 138 | 20230703 | 171900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 139 | 20230703 | 171800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 140 | 20230703 | 171700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 141 | 20230703 | 171600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 142 | 20230703 | 171500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 143 | 20230703 | 171400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 144 | 20230703 | 171300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 145 | 20230703 | 171200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 146 | 20230703 | 171100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 147 | 20230703 | 171000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 148 | 20230703 | 170900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 149 | 20230703 | 170800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 150 | 20230703 | 170700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 151 | 20230703 | 170600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 152 | 20230703 | 170500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 2150 |
| 153 | 20230703 | 170400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 154 | 20230703 | 170300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 155 | 20230703 | 170200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 156 | 20230703 | 170100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 157 | 20230703 | 170000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 158 | 20230703 | 165900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 159 | 20230703 | 165800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 160 | 20230703 | 165700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 161 | 20230703 | 165600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 162 | 20230703 | 165500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 163 | 20230703 | 165400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 164 | 20230703 | 165300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 165 | 20230703 | 165200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 166 | 20230703 | 165100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 167 | 20230703 | 165000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 168 | 20230703 | 164900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 169 | 20230703 | 164800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 170 | 20230703 | 164700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 171 | 20230703 | 164600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 172 | 20230703 | 164500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 173 | 20230703 | 164400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 174 | 20230703 | 164300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 175 | 20230703 | 164200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 176 | 20230703 | 164100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 177 | 20230703 | 164000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 178 | 20230703 | 163900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 179 | 20230703 | 163800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 180 | 20230703 | 163700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 181 | 20230703 | 163600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 182 | 20230703 | 163500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 2150 |
| 183 | 20230703 | 163400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 184 | 20230703 | 163300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 185 | 20230703 | 163200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 186 | 20230703 | 163100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 187 | 20230703 | 163000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 188 | 20230703 | 162900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 189 | 20230703 | 162800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 190 | 20230703 | 162700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 191 | 20230703 | 162600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 192 | 20230703 | 162500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 193 | 20230703 | 162400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 194 | 20230703 | 162300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 195 | 20230703 | 162200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 196 | 20230703 | 162100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 197 | 20230703 | 162000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 198 | 20230703 | 161900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 199 | 20230703 | 161800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 200 | 20230703 | 161700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 201 | 20230703 | 161600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 202 | 20230703 | 161500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 203 | 20230703 | 161400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 204 | 20230703 | 161300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 205 | 20230703 | 161200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 206 | 20230703 | 161100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 207 | 20230703 | 161000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 208 | 20230703 | 160900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 209 | 20230703 | 160800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 210 | 20230703 | 160700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 211 | 20230703 | 160600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 212 | 20230703 | 160500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 2150 |
| 213 | 20230703 | 160400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 214 | 20230703 | 160300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 215 | 20230703 | 160200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 216 | 20230703 | 160100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 217 | 20230703 | 160000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 218 | 20230703 | 155900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 219 | 20230703 | 155800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 220 | 20230703 | 155700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 221 | 20230703 | 155600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 222 | 20230703 | 155500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 223 | 20230703 | 155400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 224 | 20230703 | 155300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 225 | 20230703 | 155200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 226 | 20230703 | 155100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 227 | 20230703 | 155000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 228 | 20230703 | 154900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 229 | 20230703 | 154800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 230 | 20230703 | 154700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 231 | 20230703 | 154600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 232 | 20230703 | 154500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 233 | 20230703 | 154400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 234 | 20230703 | 154300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 235 | 20230703 | 154200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 236 | 20230703 | 154100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 237 | 20230703 | 154000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 238 | 20230703 | 153900 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 239 | 20230703 | 153800 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 240 | 20230703 | 153700 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 241 | 20230703 | 153600 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 242 | 20230703 | 153500 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 2150 |
| 243 | 20230703 | 153400 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 244 | 20230703 | 153300 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 245 | 20230703 | 153200 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 246 | 20230703 | 153100 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 0 |
| 247 | 20230703 | 153000 | 3547507230 | 19940 | 19940 | 19940 | 19940 | 2150 |
| 248 | 20230703 | 152900 | 3504636230 | 19930 | 19930 | 19930 | 19930 | 0 |
| 249 | 20230703 | 152800 | 3504636230 | 19930 | 19930 | 19930 | 19930 | 0 |
| 250 | 20230703 | 152700 | 3504636230 | 19930 | 19930 | 19930 | 19930 | 0 |
| 251 | 20230703 | 152600 | 3504636230 | 19930 | 19930 | 19930 | 19930 | 0 |
| 252 | 20230703 | 152500 | 3504636230 | 19930 | 19930 | 19930 | 19930 | 0 |
| 253 | 20230703 | 152400 | 3504636230 | 19930 | 19930 | 19930 | 19930 | 0 |
| 254 | 20230703 | 152300 | 3504636230 | 19930 | 19930 | 19930 | 19930 | 0 |
| 255 | 20230703 | 152200 | 3504636230 | 19930 | 19930 | 19930 | 19930 | 0 |
| 256 | 20230703 | 152100 | 3504636230 | 19930 | 19930 | 19930 | 19930 | 0 |
| 257 | 20230703 | 152000 | 3504636230 | 19930 | 19930 | 19930 | 19930 | 0 |
| 258 | 20230703 | 151900 | 3504636230 | 19930 | 19930 | 19930 | 19920 | 562 |
| 259 | 20230703 | 151800 | 3493436450 | 19930 | 19920 | 19930 | 19920 | 192 |
| 260 | 20230703 | 151700 | 3489611300 | 19920 | 19910 | 19920 | 19910 | 68 |
| 261 | 20230703 | 151600 | 3488256870 | 19900 | 19900 | 19900 | 19900 | 651 |
| 262 | 20230703 | 151500 | 3475301970 | 19890 | 19880 | 19890 | 19880 | 274 |
| 263 | 20230703 | 151400 | 3469852580 | 19890 | 19890 | 19890 | 19880 | 165 |
| 264 | 20230703 | 151300 | 3466571200 | 19890 | 19900 | 19900 | 19890 | 858 |
| 265 | 20230703 | 151200 | 3449505560 | 19900 | 19900 | 19900 | 19890 | 490 |
| 266 | 20230703 | 151100 | 3439755490 | 19900 | 19890 | 19900 | 19890 | 322 |
| 267 | 20230703 | 151000 | 3433350200 | 19890 | 19890 | 19900 | 19880 | 518 |
| 268 | 20230703 | 150900 | 3423050060 | 19890 | 19890 | 19890 | 19880 | 1056 |
| 269 | 20230703 | 150800 | 3402048540 | 19890 | 19900 | 19900 | 19890 | 1056 |
| 270 | 20230703 | 150700 | 3381043880 | 19900 | 19900 | 19900 | 19890 | 679 |
| 271 | 20230703 | 150600 | 3367533320 | 19900 | 19900 | 19910 | 19900 | 557 |
| 272 | 20230703 | 150500 | 3356448320 | 19890 | 19900 | 19910 | 19890 | 477 |
| 273 | 20230703 | 150400 | 3346956590 | 19890 | 19900 | 19910 | 19890 | 1647 |
| 274 | 20230703 | 150300 | 3314174750 | 19900 | 19910 | 19910 | 19900 | 175 |
| 275 | 20230703 | 150200 | 3310692190 | 19910 | 19850 | 19910 | 19850 | 908 |
| 276 | 20230703 | 150100 | 3292636370 | 19850 | 19790 | 19850 | 19790 | 2581 |
| 277 | 20230703 | 150000 | 3241517880 | 19800 | 19780 | 19800 | 19780 | 633 |
| 278 | 20230703 | 145900 | 3228991580 | 19780 | 19790 | 19790 | 19780 | 1622 |
| 279 | 20230703 | 145800 | 3196899000 | 19800 | 19810 | 19810 | 19790 | 815 |
| 280 | 20230703 | 145700 | 3180763970 | 19810 | 19800 | 19810 | 19790 | 1144 |
| 281 | 20230703 | 145600 | 3158118480 | 19800 | 19810 | 19810 | 19790 | 1050 |
| 282 | 20230703 | 145500 | 3137329360 | 19810 | 19790 | 19810 | 19790 | 1359 |
| 283 | 20230703 | 145400 | 3110421620 | 19800 | 19810 | 19810 | 19790 | 1591 |
| 284 | 20230703 | 145300 | 3078918240 | 19810 | 19810 | 19820 | 19800 | 976 |
| 285 | 20230703 | 145200 | 3059583710 | 19800 | 19840 | 19840 | 19800 | 1912 |
| 286 | 20230703 | 145100 | 3021709470 | 19840 | 19860 | 19860 | 19840 | 3186 |
| 287 | 20230703 | 145000 | 2958471450 | 19850 | 19870 | 19870 | 19850 | 2177 |
| 288 | 20230703 | 144900 | 2915234240 | 19870 | 19880 | 19890 | 19870 | 2202 |
| 289 | 20230703 | 144800 | 2871471690 | 19890 | 19880 | 19890 | 19880 | 830 |
| 290 | 20230703 | 144700 | 2854965360 | 19890 | 19880 | 19890 | 19880 | 475 |
| 291 | 20230703 | 144600 | 2845521070 | 19890 | 19890 | 19890 | 19880 | 1082 |
| 292 | 20230703 | 144500 | 2824004520 | 19890 | 19880 | 19890 | 19880 | 2467 |
| 293 | 20230703 | 144400 | 2774947270 | 19880 | 19880 | 19890 | 19870 | 2429 |
| 294 | 20230703 | 144300 | 2726667990 | 19890 | 19880 | 19890 | 19870 | 529 |
| 295 | 20230703 | 144200 | 2716151900 | 19880 | 19920 | 19930 | 19880 | 3145 |
| 296 | 20230703 | 144100 | 2653558230 | 19920 | 19930 | 19930 | 19920 | 1599 |
| 297 | 20230703 | 144000 | 2621701170 | 19930 | 19930 | 19940 | 19920 | 1897 |
| 298 | 20230703 | 143900 | 2583899000 | 19940 | 19970 | 19970 | 19940 | 1769 |
| 299 | 20230703 | 143800 | 2548607700 | 19960 | 19970 | 19970 | 19950 | 958 |
| 300 | 20230703 | 143700 | 2529487320 | 19970 | 20000 | 20000 | 19950 | 2918 |
| 301 | 20230703 | 143600 | 2471246000 | 20000 | 20000 | 20000 | 19990 | 2074 |
| 302 | 20230703 | 143500 | 2429784970 | 20000 | 20050 | 20050 | 19990 | 2009 |
| 303 | 20230703 | 143400 | 2389584010 | 20050 | 20000 | 20050 | 19990 | 3351 |
| 304 | 20230703 | 143300 | 2322569450 | 20000 | 20050 | 20050 | 20000 | 1573 |
| 305 | 20230703 | 143200 | 2291100950 | 20050 | 20050 | 20100 | 20000 | 1590 |
| 306 | 20230703 | 143100 | 2259251800 | 20100 | 20100 | 20100 | 20050 | 503 |
| 307 | 20230703 | 143000 | 2249165200 | 20100 | 20100 | 20150 | 20050 | 3729 |
| 308 | 20230703 | 142900 | 2174202450 | 20100 | 20150 | 20150 | 20100 | 1483 |
| 309 | 20230703 | 142800 | 2144377500 | 20150 | 20150 | 20150 | 20100 | 1999 |
| 310 | 20230703 | 142700 | 2104110150 | 20150 | 20200 | 20200 | 20150 | 1314 |
| 311 | 20230703 | 142600 | 2077619700 | 20200 | 20200 | 20200 | 20150 | 1671 |
| 312 | 20230703 | 142500 | 2043869200 | 20200 | 20200 | 20250 | 20200 | 208 |
| 313 | 20230703 | 142400 | 2039666750 | 20200 | 20250 | 20300 | 20200 | 1996 |
| 314 | 20230703 | 142300 | 1999249100 | 20250 | 20350 | 20350 | 20200 | 2585 |
| 315 | 20230703 | 142200 | 1946842000 | 20300 | 20350 | 20350 | 20300 | 1408 |
| 316 | 20230703 | 142100 | 1918219450 | 20350 | 20350 | 20350 | 20300 | 2885 |
| 317 | 20230703 | 142000 | 1859519950 | 20350 | 20400 | 20400 | 20350 | 212 |
| 318 | 20230703 | 141900 | 1855202100 | 20350 | 20400 | 20400 | 20350 | 535 |
| 319 | 20230703 | 141800 | 1844300250 | 20400 | 20400 | 20400 | 20400 | 1913 |
| 320 | 20230703 | 141700 | 1805275050 | 20400 | 20450 | 20450 | 20400 | 464 |
| 321 | 20230703 | 141600 | 1795804300 | 20450 | 20450 | 20450 | 20450 | 305 |
| 322 | 20230703 | 141500 | 1789567050 | 20450 | 20450 | 20450 | 20450 | 38 |
| 323 | 20230703 | 141400 | 1788789950 | 20450 | 20450 | 20450 | 20450 | 976 |
| 324 | 20230703 | 141300 | 1768830750 | 20450 | 20450 | 20450 | 20450 | 19 |
| 325 | 20230703 | 141200 | 1768442200 | 20450 | 20450 | 20450 | 20450 | 33 |
| 326 | 20230703 | 141100 | 1767767350 | 20450 | 20450 | 20500 | 20450 | 364 |
| 327 | 20230703 | 141000 | 1760323300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 328 | 20230703 | 140900 | 1760323300 | 20450 | 20500 | 20500 | 20450 | 392 |
| 329 | 20230703 | 140800 | 1752290450 | 20450 | 20450 | 20450 | 20450 | 20 |
| 330 | 20230703 | 140700 | 1751881450 | 20450 | 20450 | 20500 | 20450 | 92 |
| 331 | 20230703 | 140600 | 1750000000 | 20450 | 20450 | 20450 | 20450 | 32 |
| 332 | 20230703 | 140500 | 1749345600 | 20500 | 20500 | 20500 | 20500 | 5 |
| 333 | 20230703 | 140400 | 1749243100 | 20450 | 20450 | 20450 | 20450 | 81 |
| 334 | 20230703 | 140300 | 1747586650 | 20450 | 20500 | 20500 | 20450 | 323 |
| 335 | 20230703 | 140200 | 1740965650 | 20500 | 20500 | 20500 | 20450 | 148 |
| 336 | 20230703 | 140100 | 1737934000 | 20500 | 20450 | 20500 | 20450 | 29 |
| 337 | 20230703 | 140000 | 1737340900 | 20450 | 20500 | 20500 | 20450 | 354 |
| 338 | 20230703 | 135900 | 1730085900 | 20500 | 20450 | 20500 | 20450 | 51 |
| 339 | 20230703 | 135800 | 1729042850 | 20500 | 20500 | 20500 | 20500 | 123 |
| 340 | 20230703 | 135700 | 1726521350 | 20500 | 20450 | 20500 | 20450 | 242 |
| 341 | 20230703 | 135600 | 1721564750 | 20450 | 20450 | 20450 | 20450 | 30 |
| 342 | 20230703 | 135500 | 1720951250 | 20450 | 20450 | 20450 | 20450 | 0 |
| 343 | 20230703 | 135400 | 1720951250 | 20450 | 20450 | 20450 | 20450 | 84 |
| 344 | 20230703 | 135300 | 1719233450 | 20500 | 20500 | 20500 | 20500 | 40 |
| 345 | 20230703 | 135200 | 1718413450 | 20500 | 20450 | 20500 | 20450 | 92 |
| 346 | 20230703 | 135100 | 1716529600 | 20500 | 20450 | 20500 | 20450 | 23 |
| 347 | 20230703 | 135000 | 1716059200 | 20450 | 20500 | 20500 | 20450 | 438 |
| 348 | 20230703 | 134900 | 1707082200 | 20500 | 20500 | 20550 | 20500 | 55 |
| 349 | 20230703 | 134800 | 1705954650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 350 | 20230703 | 134700 | 1705954650 | 20500 | 20500 | 20500 | 20500 | 88 |
| 351 | 20230703 | 134600 | 1704150650 | 20500 | 20550 | 20550 | 20500 | 26 |
| 352 | 20230703 | 134500 | 1703617600 | 20550 | 20500 | 20550 | 20500 | 105 |
| 353 | 20230703 | 134400 | 1701465050 | 20500 | 20500 | 20500 | 20500 | 50 |
| 354 | 20230703 | 134300 | 1700440050 | 20500 | 20550 | 20550 | 20500 | 43 |
| 355 | 20230703 | 134200 | 1699558400 | 20500 | 20500 | 20500 | 20500 | 71 |
| 356 | 20230703 | 134100 | 1698102900 | 20500 | 20500 | 20500 | 20500 | 10 |
| 357 | 20230703 | 134000 | 1697897900 | 20500 | 20500 | 20500 | 20500 | 40 |
| 358 | 20230703 | 133900 | 1697077900 | 20500 | 20500 | 20500 | 20500 | 54 |
| 359 | 20230703 | 133800 | 1695970900 | 20550 | 20500 | 20550 | 20500 | 101 |
| 360 | 20230703 | 133700 | 1693900350 | 20550 | 20500 | 20550 | 20500 | 611 |
| 361 | 20230703 | 133600 | 1681347100 | 20550 | 20500 | 20550 | 20500 | 46 |
| 362 | 20230703 | 133500 | 1680403850 | 20550 | 20550 | 20550 | 20550 | 1 |
| 363 | 20230703 | 133400 | 1680383300 | 20500 | 20500 | 20500 | 20500 | 57 |
| 364 | 20230703 | 133300 | 1679214800 | 20500 | 20500 | 20500 | 20500 | 40 |
| 365 | 20230703 | 133200 | 1678394800 | 20550 | 20500 | 20550 | 20500 | 21 |
| 366 | 20230703 | 133100 | 1677964250 | 20500 | 20550 | 20550 | 20500 | 37 |
| 367 | 20230703 | 133000 | 1677205550 | 20500 | 20500 | 20500 | 20500 | 42 |
| 368 | 20230703 | 132900 | 1676344550 | 20550 | 20550 | 20550 | 20500 | 144 |
| 369 | 20230703 | 132800 | 1673388100 | 20550 | 20550 | 20550 | 20550 | 1 |
| 370 | 20230703 | 132700 | 1673367550 | 20550 | 20500 | 20550 | 20500 | 37 |
| 371 | 20230703 | 132600 | 1672608850 | 20500 | 20500 | 20550 | 20500 | 609 |
| 372 | 20230703 | 132500 | 1660124300 | 20500 | 20500 | 20500 | 20500 | 163 |
| 373 | 20230703 | 132400 | 1656782800 | 20450 | 20500 | 20500 | 20450 | 153 |
| 374 | 20230703 | 132300 | 1653648800 | 20450 | 20500 | 20500 | 20450 | 146 |
| 375 | 20230703 | 132200 | 1650661300 | 20500 | 20450 | 20500 | 20450 | 117 |
| 376 | 20230703 | 132100 | 1648263800 | 20450 | 20450 | 20450 | 20450 | 41 |
| 377 | 20230703 | 132000 | 1647425350 | 20500 | 20500 | 20500 | 20450 | 825 |
| 378 | 20230703 | 131900 | 1630553150 | 20550 | 20550 | 20550 | 20450 | 167 |
| 379 | 20230703 | 131800 | 1627130800 | 20550 | 20500 | 20550 | 20500 | 339 |
| 380 | 20230703 | 131700 | 1620180800 | 20500 | 20500 | 20500 | 20450 | 72 |
| 381 | 20230703 | 131600 | 1618705900 | 20500 | 20500 | 20500 | 20500 | 75 |
| 382 | 20230703 | 131500 | 1617168400 | 20500 | 20450 | 20500 | 20400 | 3039 |
| 383 | 20230703 | 131400 | 1554961950 | 20400 | 20400 | 20400 | 20400 | 45 |
| 384 | 20230703 | 131300 | 1554043950 | 20450 | 20450 | 20450 | 20450 | 105 |
| 385 | 20230703 | 131200 | 1551896700 | 20400 | 20400 | 20450 | 20400 | 218 |
| 386 | 20230703 | 131100 | 1547442000 | 20400 | 20400 | 20400 | 20400 | 44 |
| 387 | 20230703 | 131000 | 1546544400 | 20400 | 20450 | 20450 | 20400 | 233 |
| 388 | 20230703 | 130900 | 1541780200 | 20400 | 20400 | 20400 | 20400 | 74 |
| 389 | 20230703 | 130800 | 1540270600 | 20400 | 20400 | 20400 | 20400 | 8 |
| 390 | 20230703 | 130700 | 1540107400 | 20400 | 20400 | 20400 | 20400 | 132 |
| 391 | 20230703 | 130600 | 1537414600 | 20400 | 20400 | 20400 | 20400 | 76 |
| 392 | 20230703 | 130500 | 1535864200 | 20450 | 20450 | 20450 | 20400 | 249 |
| 393 | 20230703 | 130400 | 1530773100 | 20400 | 20400 | 20400 | 20400 | 37 |
| 394 | 20230703 | 130300 | 1530018300 | 20450 | 20400 | 20450 | 20400 | 46 |
| 395 | 20230703 | 130200 | 1529078900 | 20400 | 20400 | 20400 | 20400 | 40 |
| 396 | 20230703 | 130100 | 1528262900 | 20400 | 20450 | 20450 | 20400 | 49 |
| 397 | 20230703 | 130000 | 1527262750 | 20450 | 20450 | 20450 | 20400 | 22 |
| 398 | 20230703 | 125900 | 1526813650 | 20400 | 20400 | 20400 | 20400 | 71 |
| 399 | 20230703 | 125800 | 1525365250 | 20450 | 20400 | 20450 | 20400 | 69 |
| 400 | 20230703 | 125700 | 1523957600 | 20400 | 20400 | 20400 | 20400 | 113 |
| 401 | 20230703 | 125600 | 1521652400 | 20400 | 20400 | 20450 | 20400 | 76 |
| 402 | 20230703 | 125500 | 1520101950 | 20400 | 20350 | 20450 | 20350 | 112 |
| 403 | 20230703 | 125400 | 1517817450 | 20350 | 20400 | 20450 | 20350 | 220 |
| 404 | 20230703 | 125300 | 1513327300 | 20400 | 20400 | 20400 | 20350 | 823 |
| 405 | 20230703 | 125200 | 1496540050 | 20400 | 20350 | 20400 | 20350 | 212 |
| 406 | 20230703 | 125100 | 1492222550 | 20400 | 20400 | 20400 | 20350 | 167 |
| 407 | 20230703 | 125000 | 1488821050 | 20400 | 20400 | 20400 | 20350 | 3516 |
| 408 | 20230703 | 124900 | 1417095350 | 20450 | 20400 | 20450 | 20400 | 276 |
| 409 | 20230703 | 124800 | 1411464800 | 20400 | 20400 | 20400 | 20400 | 144 |
| 410 | 20230703 | 124700 | 1408527200 | 20400 | 20400 | 20450 | 20400 | 285 |
| 411 | 20230703 | 124600 | 1402710250 | 20400 | 20400 | 20450 | 20400 | 158 |
| 412 | 20230703 | 124500 | 1399486900 | 20400 | 20400 | 20400 | 20400 | 140 |
| 413 | 20230703 | 124400 | 1396630900 | 20450 | 20400 | 20450 | 20400 | 353 |
| 414 | 20230703 | 124300 | 1389428400 | 20400 | 20450 | 20450 | 20400 | 112 |
| 415 | 20230703 | 124200 | 1387141350 | 20450 | 20450 | 20450 | 20400 | 550 |
| 416 | 20230703 | 124100 | 1375896700 | 20450 | 20450 | 20450 | 20400 | 222 |
| 417 | 20230703 | 124000 | 1371360350 | 20450 | 20450 | 20500 | 20450 | 2358 |
| 418 | 20230703 | 123900 | 1323110500 | 20450 | 20450 | 20450 | 20450 | 84 |
| 419 | 20230703 | 123800 | 1321392700 | 20450 | 20500 | 20500 | 20450 | 117 |
| 420 | 20230703 | 123700 | 1318999050 | 20500 | 20450 | 20500 | 20450 | 233 |
| 421 | 20230703 | 123600 | 1314233950 | 20500 | 20450 | 20500 | 20450 | 339 |
| 422 | 20230703 | 123500 | 1307287300 | 20500 | 20450 | 20500 | 20450 | 116 |
| 423 | 20230703 | 123400 | 1304915050 | 20450 | 20500 | 20500 | 20450 | 162 |
| 424 | 20230703 | 123300 | 1301602050 | 20450 | 20500 | 20500 | 20450 | 373 |
| 425 | 20230703 | 123200 | 1293958800 | 20500 | 20500 | 20500 | 20450 | 67 |
| 426 | 20230703 | 123100 | 1292587200 | 20500 | 20500 | 20500 | 20450 | 168 |
| 427 | 20230703 | 123000 | 1289149400 | 20450 | 20450 | 20450 | 20450 | 380 |
| 428 | 20230703 | 122900 | 1281378400 | 20500 | 20450 | 20500 | 20450 | 413 |
| 429 | 20230703 | 122800 | 1272914250 | 20450 | 20450 | 20450 | 20450 | 143 |
| 430 | 20230703 | 122700 | 1269989900 | 20450 | 20450 | 20500 | 20450 | 138 |
| 431 | 20230703 | 122600 | 1267166800 | 20450 | 20450 | 20500 | 20450 | 100 |
| 432 | 20230703 | 122500 | 1265121550 | 20500 | 20450 | 20500 | 20450 | 1236 |
| 433 | 20230703 | 122400 | 1239843850 | 20450 | 20450 | 20450 | 20450 | 1105 |
| 434 | 20230703 | 122300 | 1217246600 | 20450 | 20450 | 20450 | 20450 | 152 |
| 435 | 20230703 | 122200 | 1214138200 | 20450 | 20450 | 20450 | 20450 | 76 |
| 436 | 20230703 | 122100 | 1212584000 | 20450 | 20500 | 20500 | 20450 | 489 |
| 437 | 20230703 | 122000 | 1202567850 | 20450 | 20450 | 20450 | 20450 | 266 |
| 438 | 20230703 | 121900 | 1197128150 | 20450 | 20450 | 20500 | 20450 | 533 |
| 439 | 20230703 | 121800 | 1186221850 | 20450 | 20450 | 20450 | 20450 | 162 |
| 440 | 20230703 | 121700 | 1182908950 | 20500 | 20500 | 20500 | 20500 | 56 |
| 441 | 20230703 | 121600 | 1181760950 | 20450 | 20500 | 20500 | 20450 | 154 |
| 442 | 20230703 | 121500 | 1178610450 | 20450 | 20450 | 20450 | 20450 | 267 |
| 443 | 20230703 | 121400 | 1173150300 | 20450 | 20500 | 20500 | 20450 | 109 |
| 444 | 20230703 | 121300 | 1170920800 | 20450 | 20450 | 20450 | 20450 | 108 |
| 445 | 20230703 | 121200 | 1168712200 | 20450 | 20500 | 20500 | 20450 | 111 |
| 446 | 20230703 | 121100 | 1166436750 | 20500 | 20450 | 20500 | 20450 | 333 |
| 447 | 20230703 | 121000 | 1159626850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 448 | 20230703 | 120900 | 1159626850 | 20450 | 20500 | 20500 | 20450 | 359 |
| 449 | 20230703 | 120800 | 1152272850 | 20500 | 20500 | 20500 | 20500 | 2321 |
| 450 | 20230703 | 120700 | 1104692350 | 20500 | 20550 | 20550 | 20500 | 154 |
| 451 | 20230703 | 120600 | 1101531150 | 20500 | 20500 | 20550 | 20500 | 151 |
| 452 | 20230703 | 120500 | 1098434800 | 20550 | 20550 | 20550 | 20550 | 45 |
| 453 | 20230703 | 120400 | 1097510050 | 20500 | 20550 | 20550 | 20500 | 222 |
| 454 | 20230703 | 120300 | 1092958750 | 20550 | 20500 | 20550 | 20500 | 93 |
| 455 | 20230703 | 120200 | 1091051250 | 20500 | 20500 | 20550 | 20500 | 209 |
| 456 | 20230703 | 120100 | 1086758900 | 20550 | 20500 | 20550 | 20500 | 175 |
| 457 | 20230703 | 120000 | 1083168850 | 20500 | 20550 | 20550 | 20500 | 242 |
| 458 | 20230703 | 115900 | 1078206250 | 20500 | 20600 | 20600 | 20500 | 79 |
| 459 | 20230703 | 115800 | 1076586250 | 20500 | 20550 | 20600 | 20500 | 266 |
| 460 | 20230703 | 115700 | 1071120650 | 20550 | 20550 | 20550 | 20500 | 257 |
| 461 | 20230703 | 115600 | 1065841250 | 20600 | 20600 | 20600 | 20500 | 2142 |
| 462 | 20230703 | 115500 | 1021817850 | 20650 | 20600 | 20650 | 20600 | 3 |
| 463 | 20230703 | 115400 | 1021755950 | 20600 | 20550 | 20600 | 20550 | 423 |
| 464 | 20230703 | 115300 | 1013044150 | 20600 | 20600 | 20600 | 20600 | 1737 |
| 465 | 20230703 | 115200 | 977261950 | 20600 | 20600 | 20600 | 20600 | 173 |
| 466 | 20230703 | 115100 | 973698150 | 20600 | 20650 | 20650 | 20600 | 44 |
| 467 | 20230703 | 115000 | 972791500 | 20600 | 20600 | 20650 | 20600 | 116 |
| 468 | 20230703 | 114900 | 970401850 | 20600 | 20650 | 20650 | 20600 | 551 |
| 469 | 20230703 | 114800 | 959031750 | 20600 | 20650 | 20650 | 20600 | 49 |
| 470 | 20230703 | 114700 | 958021850 | 20600 | 20600 | 20650 | 20600 | 932 |
| 471 | 20230703 | 114600 | 938807650 | 20600 | 20600 | 20600 | 20600 | 116 |
| 472 | 20230703 | 114500 | 936418050 | 20600 | 20600 | 20600 | 20600 | 179 |
| 473 | 20230703 | 114400 | 932730650 | 20600 | 20600 | 20600 | 20600 | 76 |
| 474 | 20230703 | 114300 | 931165050 | 20600 | 20650 | 20650 | 20600 | 93 |
| 475 | 20230703 | 114200 | 929248750 | 20650 | 20650 | 20650 | 20600 | 165 |
| 476 | 20230703 | 114100 | 925846650 | 20650 | 20650 | 20650 | 20600 | 230 |
| 477 | 20230703 | 114000 | 921104500 | 20650 | 20650 | 20650 | 20600 | 158 |
| 478 | 20230703 | 113900 | 917849100 | 20650 | 20650 | 20650 | 20650 | 356 |
| 479 | 20230703 | 113800 | 910497700 | 20650 | 20650 | 20650 | 20600 | 242 |
| 480 | 20230703 | 113700 | 905506150 | 20650 | 20650 | 20650 | 20600 | 804 |
| 481 | 20230703 | 113600 | 888904100 | 20650 | 20650 | 20650 | 20650 | 83 |
| 482 | 20230703 | 113500 | 887190150 | 20650 | 20650 | 20650 | 20650 | 257 |
| 483 | 20230703 | 113400 | 881883100 | 20650 | 20700 | 20700 | 20650 | 81 |
| 484 | 20230703 | 113300 | 880210400 | 20650 | 20700 | 20700 | 20650 | 774 |
| 485 | 20230703 | 113200 | 864200050 | 20650 | 20650 | 20700 | 20650 | 587 |
| 486 | 20230703 | 113100 | 852052400 | 20650 | 20700 | 20700 | 20650 | 162 |
| 487 | 20230703 | 113000 | 848707050 | 20650 | 20650 | 20700 | 20650 | 338 |
| 488 | 20230703 | 112900 | 841725450 | 20700 | 20700 | 20700 | 20700 | 85 |
| 489 | 20230703 | 112800 | 839965950 | 20650 | 20650 | 20700 | 20650 | 265 |
| 490 | 20230703 | 112700 | 834492900 | 20650 | 20650 | 20650 | 20650 | 15 |
| 491 | 20230703 | 112600 | 834183150 | 20650 | 20700 | 20700 | 20650 | 236 |
| 492 | 20230703 | 112500 | 829309250 | 20650 | 20650 | 20700 | 20650 | 131 |
| 493 | 20230703 | 112400 | 826602700 | 20650 | 20700 | 20700 | 20650 | 68 |
| 494 | 20230703 | 112300 | 825196600 | 20650 | 20650 | 20700 | 20650 | 222 |
| 495 | 20230703 | 112200 | 820609750 | 20700 | 20650 | 20700 | 20600 | 915 |
| 496 | 20230703 | 112100 | 801713650 | 20650 | 20650 | 20650 | 20650 | 118 |
| 497 | 20230703 | 112000 | 799276950 | 20650 | 20650 | 20650 | 20650 | 155 |
| 498 | 20230703 | 111900 | 796076200 | 20650 | 20750 | 20750 | 20650 | 3875 |
| 499 | 20230703 | 111800 | 715826100 | 20750 | 20750 | 20750 | 20750 | 216 |
| 500 | 20230703 | 111700 | 711344100 | 20800 | 20800 | 20800 | 20800 | 117 |
| 501 | 20230703 | 111600 | 708910500 | 20800 | 20850 | 20850 | 20750 | 191 |
| 502 | 20230703 | 111500 | 704947100 | 20750 | 20800 | 20850 | 20750 | 981 |
| 503 | 20230703 | 111400 | 684543300 | 20800 | 20800 | 20800 | 20800 | 114 |
| 504 | 20230703 | 111300 | 682172100 | 20800 | 20800 | 20800 | 20800 | 247 |
| 505 | 20230703 | 111200 | 677034500 | 20800 | 20800 | 20800 | 20800 | 82 |
| 506 | 20230703 | 111100 | 675328900 | 20800 | 20800 | 20850 | 20800 | 207 |
| 507 | 20230703 | 111000 | 671022800 | 20800 | 20800 | 20800 | 20800 | 21 |
| 508 | 20230703 | 110900 | 670586000 | 20800 | 20800 | 20850 | 20800 | 713 |
| 509 | 20230703 | 110800 | 655754100 | 20800 | 20800 | 20800 | 20800 | 98 |
| 510 | 20230703 | 110700 | 653715700 | 20800 | 20800 | 20850 | 20800 | 196 |
| 511 | 20230703 | 110600 | 649638650 | 20800 | 20800 | 20800 | 20800 | 256 |
| 512 | 20230703 | 110500 | 644313850 | 20800 | 20850 | 20850 | 20800 | 107 |
| 513 | 20230703 | 110400 | 642084900 | 20800 | 20800 | 20800 | 20800 | 277 |
| 514 | 20230703 | 110300 | 636323300 | 20800 | 20800 | 20850 | 20800 | 173 |
| 515 | 20230703 | 110200 | 632724850 | 20850 | 20800 | 20850 | 20800 | 172 |
| 516 | 20230703 | 110100 | 629143300 | 20800 | 20800 | 20800 | 20800 | 92 |
| 517 | 20230703 | 110000 | 627229700 | 20800 | 20850 | 20850 | 20800 | 149 |
| 518 | 20230703 | 105900 | 624130100 | 20800 | 20800 | 20850 | 20800 | 198 |
| 519 | 20230703 | 105800 | 620011500 | 20800 | 20850 | 20850 | 20800 | 193 |
| 520 | 20230703 | 105700 | 615993400 | 20800 | 20800 | 20800 | 20800 | 75 |
| 521 | 20230703 | 105600 | 614433400 | 20800 | 20800 | 20800 | 20800 | 69 |
| 522 | 20230703 | 105500 | 612998200 | 20850 | 20850 | 20850 | 20800 | 263 |
| 523 | 20230703 | 105400 | 607518650 | 20800 | 20850 | 20850 | 20800 | 771 |
| 524 | 20230703 | 105300 | 591449500 | 20850 | 20900 | 20900 | 20850 | 80 |
| 525 | 20230703 | 105200 | 589781300 | 20850 | 20850 | 20850 | 20850 | 192 |
| 526 | 20230703 | 105100 | 585778100 | 20850 | 20850 | 20850 | 20850 | 145 |
| 527 | 20230703 | 105000 | 582754850 | 20850 | 20900 | 20900 | 20850 | 86 |
| 528 | 20230703 | 104900 | 580961700 | 20850 | 20850 | 20850 | 20800 | 463 |
| 529 | 20230703 | 104800 | 571314800 | 20850 | 20850 | 20900 | 20850 | 265 |
| 530 | 20230703 | 104700 | 565784000 | 20850 | 20950 | 20950 | 20850 | 1663 |
| 531 | 20230703 | 104600 | 531103350 | 20900 | 20850 | 20900 | 20850 | 53 |
| 532 | 20230703 | 104500 | 529996650 | 20900 | 20900 | 20900 | 20850 | 341 |
| 533 | 20230703 | 104400 | 522873700 | 20900 | 20900 | 20900 | 20900 | 219 |
| 534 | 20230703 | 104300 | 518296600 | 20900 | 20900 | 20900 | 20900 | 38 |
| 535 | 20230703 | 104200 | 517502400 | 20900 | 20900 | 20900 | 20900 | 37 |
| 536 | 20230703 | 104100 | 516729100 | 20900 | 20900 | 20950 | 20850 | 132 |
| 537 | 20230703 | 104000 | 513968600 | 20900 | 20900 | 20900 | 20900 | 386 |
| 538 | 20230703 | 103900 | 505901200 | 20950 | 20900 | 20950 | 20900 | 44 |
| 539 | 20230703 | 103800 | 504981300 | 20900 | 20900 | 20900 | 20900 | 98 |
| 540 | 20230703 | 103700 | 502933100 | 20900 | 20900 | 20900 | 20900 | 113 |
| 541 | 20230703 | 103600 | 500571400 | 20900 | 20900 | 20900 | 20900 | 185 |
| 542 | 20230703 | 103500 | 496704900 | 20900 | 20900 | 20900 | 20900 | 115 |
| 543 | 20230703 | 103400 | 494301400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 544 | 20230703 | 103300 | 494301400 | 20900 | 20900 | 20900 | 20900 | 238 |
| 545 | 20230703 | 103200 | 489327200 | 20900 | 20900 | 20900 | 20900 | 107 |
| 546 | 20230703 | 103100 | 487090900 | 20900 | 20900 | 20900 | 20900 | 79 |
| 547 | 20230703 | 103000 | 485439800 | 20900 | 20900 | 20900 | 20900 | 38 |
| 548 | 20230703 | 102900 | 484645600 | 20900 | 20950 | 20950 | 20900 | 48 |
| 549 | 20230703 | 102800 | 483641900 | 20950 | 20900 | 20950 | 20900 | 323 |
| 550 | 20230703 | 102700 | 476880850 | 20950 | 20900 | 20950 | 20900 | 42 |
| 551 | 20230703 | 102600 | 476002850 | 20900 | 20900 | 20950 | 20900 | 324 |
| 552 | 20230703 | 102500 | 469231200 | 20900 | 20900 | 20900 | 20900 | 178 |
| 553 | 20230703 | 102400 | 465511000 | 20900 | 20950 | 20950 | 20900 | 656 |
| 554 | 20230703 | 102300 | 451771750 | 20950 | 20950 | 20950 | 20900 | 73 |
| 555 | 20230703 | 102200 | 450244250 | 20900 | 20900 | 20950 | 20900 | 148 |
| 556 | 20230703 | 102100 | 447149400 | 20900 | 20900 | 20900 | 20900 | 191 |
| 557 | 20230703 | 102000 | 443157500 | 20950 | 20900 | 20950 | 20900 | 103 |
| 558 | 20230703 | 101900 | 441001500 | 20950 | 20950 | 20950 | 20950 | 297 |
| 559 | 20230703 | 101800 | 434779350 | 20950 | 20950 | 21000 | 20950 | 339 |
| 560 | 20230703 | 101700 | 427669800 | 20950 | 20950 | 21000 | 20950 | 88 |
| 561 | 20230703 | 101600 | 425825700 | 20950 | 20950 | 20950 | 20950 | 127 |
| 562 | 20230703 | 101500 | 423165050 | 20950 | 21000 | 21000 | 20950 | 89 |
| 563 | 20230703 | 101400 | 421297950 | 20950 | 20950 | 20950 | 20950 | 170 |
| 564 | 20230703 | 101300 | 417736450 | 20950 | 20950 | 20950 | 20950 | 81 |
| 565 | 20230703 | 101200 | 416039500 | 20950 | 21000 | 21000 | 20950 | 1208 |
| 566 | 20230703 | 101100 | 390679900 | 21000 | 21000 | 21000 | 21000 | 153 |
| 567 | 20230703 | 101000 | 387466900 | 21000 | 21000 | 21050 | 21000 | 252 |
| 568 | 20230703 | 100900 | 382169900 | 21050 | 21000 | 21050 | 21000 | 126 |
| 569 | 20230703 | 100800 | 379523550 | 21000 | 21000 | 21000 | 21000 | 40 |
| 570 | 20230703 | 100700 | 378683550 | 21000 | 21050 | 21050 | 21000 | 160 |
| 571 | 20230703 | 100600 | 375323250 | 21050 | 21050 | 21050 | 21000 | 452 |
| 572 | 20230703 | 100500 | 365814300 | 21050 | 21050 | 21050 | 21000 | 73 |
| 573 | 20230703 | 100400 | 364279600 | 21050 | 21050 | 21100 | 21050 | 271 |
| 574 | 20230703 | 100300 | 358566650 | 21050 | 21050 | 21050 | 21000 | 213 |
| 575 | 20230703 | 100200 | 354084900 | 21050 | 21050 | 21100 | 21050 | 1013 |
| 576 | 20230703 | 100100 | 332758250 | 21050 | 21100 | 21100 | 21050 | 318 |
| 577 | 20230703 | 100000 | 326059350 | 21050 | 21050 | 21050 | 21050 | 155 |
| 578 | 20230703 | 095900 | 322796600 | 21050 | 21050 | 21050 | 21050 | 153 |
| 579 | 20230703 | 095800 | 319575950 | 21050 | 21050 | 21050 | 21050 | 75 |
| 580 | 20230703 | 095700 | 317997200 | 21050 | 21050 | 21050 | 21050 | 79 |
| 581 | 20230703 | 095600 | 316334250 | 21050 | 21050 | 21050 | 21050 | 113 |
| 582 | 20230703 | 095500 | 313955600 | 21050 | 21100 | 21100 | 21050 | 317 |
| 583 | 20230703 | 095400 | 307282600 | 21100 | 21050 | 21100 | 21050 | 110 |
| 584 | 20230703 | 095300 | 304963450 | 21050 | 21100 | 21100 | 21050 | 697 |
| 585 | 20230703 | 095200 | 290260700 | 21100 | 21100 | 21100 | 21100 | 52 |
| 586 | 20230703 | 095100 | 289163500 | 21100 | 21150 | 21150 | 21100 | 214 |
| 587 | 20230703 | 095000 | 284645050 | 21150 | 21100 | 21150 | 21100 | 179 |
| 588 | 20230703 | 094900 | 280863100 | 21100 | 21100 | 21100 | 21100 | 148 |
| 589 | 20230703 | 094800 | 277740300 | 21100 | 21100 | 21100 | 21050 | 1121 |
| 590 | 20230703 | 094700 | 254089150 | 21100 | 21050 | 21100 | 21050 | 93 |
| 591 | 20230703 | 094600 | 252130700 | 21050 | 21050 | 21100 | 21050 | 111 |
| 592 | 20230703 | 094500 | 249792400 | 21100 | 21100 | 21100 | 21100 | 12 |
| 593 | 20230703 | 094400 | 249539200 | 21050 | 21050 | 21050 | 21050 | 151 |
| 594 | 20230703 | 094300 | 246360650 | 21050 | 21050 | 21050 | 21050 | 80 |
| 595 | 20230703 | 094200 | 244676650 | 21050 | 21050 | 21100 | 21050 | 245 |
| 596 | 20230703 | 094100 | 239509350 | 21050 | 21050 | 21050 | 21050 | 53 |
| 597 | 20230703 | 094000 | 238393700 | 21050 | 21050 | 21050 | 21050 | 153 |
| 598 | 20230703 | 093900 | 235173050 | 21050 | 21100 | 21100 | 21050 | 112 |
| 599 | 20230703 | 093800 | 232813700 | 21100 | 21050 | 21100 | 21050 | 268 |
| 600 | 20230703 | 093700 | 227164800 | 21100 | 21050 | 21100 | 21050 | 39 |
| 601 | 20230703 | 093600 | 226343750 | 21050 | 21050 | 21050 | 21050 | 224 |
| 602 | 20230703 | 093500 | 221628550 | 21100 | 21100 | 21100 | 21050 | 224 |
| 603 | 20230703 | 093400 | 216904000 | 21050 | 21050 | 21050 | 21050 | 851 |
| 604 | 20230703 | 093300 | 198990450 | 21100 | 21100 | 21100 | 21050 | 110 |
| 605 | 20230703 | 093200 | 196671450 | 21050 | 21100 | 21100 | 21050 | 142 |
| 606 | 20230703 | 093100 | 193677150 | 21100 | 21100 | 21100 | 21100 | 126 |
| 607 | 20230703 | 093000 | 191018550 | 21100 | 21100 | 21150 | 21100 | 347 |
| 608 | 20230703 | 092900 | 183695300 | 21050 | 21050 | 21100 | 21050 | 89 |
| 609 | 20230703 | 092800 | 181821350 | 21050 | 21050 | 21100 | 21050 | 135 |
| 610 | 20230703 | 092700 | 178974900 | 21100 | 21100 | 21100 | 21050 | 118 |
| 611 | 20230703 | 092600 | 176487000 | 21100 | 21100 | 21100 | 21100 | 112 |
| 612 | 20230703 | 092500 | 174123800 | 21100 | 21100 | 21100 | 21100 | 151 |
| 613 | 20230703 | 092400 | 170937700 | 21100 | 21100 | 21150 | 21050 | 140 |
| 614 | 20230703 | 092300 | 167983750 | 21100 | 21150 | 21150 | 21100 | 250 |
| 615 | 20230703 | 092200 | 162698150 | 21150 | 21150 | 21200 | 21150 | 85 |
| 616 | 20230703 | 092100 | 160899900 | 21200 | 21200 | 21200 | 21200 | 21 |
| 617 | 20230703 | 092000 | 160454700 | 21200 | 21150 | 21200 | 21050 | 479 |
| 618 | 20230703 | 091900 | 150325300 | 21150 | 21100 | 21150 | 21050 | 412 |
| 619 | 20230703 | 091800 | 141648200 | 21100 | 21200 | 21200 | 21100 | 325 |
| 620 | 20230703 | 091700 | 134771800 | 21250 | 21250 | 21250 | 21250 | 279 |
| 621 | 20230703 | 091600 | 128843050 | 21300 | 21300 | 21350 | 21250 | 352 |
| 622 | 20230703 | 091500 | 121347250 | 21300 | 21350 | 21350 | 21300 | 118 |
| 623 | 20230703 | 091400 | 118831750 | 21350 | 21300 | 21350 | 21300 | 23 |
| 624 | 20230703 | 091300 | 118341200 | 21300 | 21400 | 21400 | 21300 | 1323 |
| 625 | 20230703 | 091200 | 90094500 | 21400 | 21350 | 21400 | 21350 | 97 |
| 626 | 20230703 | 091100 | 88020800 | 21350 | 21400 | 21400 | 21350 | 268 |
| 627 | 20230703 | 091000 | 82289050 | 21350 | 21350 | 21350 | 21350 | 45 |
| 628 | 20230703 | 090900 | 81328300 | 21400 | 21300 | 21400 | 21300 | 3 |
| 629 | 20230703 | 090800 | 81264300 | 21300 | 21300 | 21500 | 21300 | 328 |
| 630 | 20230703 | 090700 | 74251950 | 21350 | 21300 | 21350 | 21300 | 30 |
| 631 | 20230703 | 090600 | 73612600 | 21400 | 21300 | 21400 | 21300 | 335 |
| 632 | 20230703 | 090500 | 66472850 | 21300 | 21250 | 21300 | 21250 | 200 |
| 633 | 20230703 | 090400 | 62220200 | 21300 | 21400 | 21400 | 21300 | 805 |
| 634 | 20230703 | 090300 | 45001550 | 21450 | 21450 | 21450 | 21450 | 354 |
| 635 | 20230703 | 090200 | 37408250 | 21450 | 21550 | 21600 | 21450 | 796 |
| 636 | 20230703 | 090100 | 20249000 | 21600 | 21400 | 21600 | 21400 | 479 |
| 637 | 20230703 | 090000 | 9950350 | 21400 | 21250 | 21450 | 21250 | 440 |