34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 2500 |
| 3 | 20230713 | 193400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20230713 | 193300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20230713 | 193200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20230713 | 193100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20230713 | 193000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20230713 | 192900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20230713 | 192800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20230713 | 192700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20230713 | 192600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20230713 | 192500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20230713 | 192400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20230713 | 192300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20230713 | 192200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20230713 | 192100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20230713 | 192000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20230713 | 191900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20230713 | 191800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20230713 | 191700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20230713 | 191600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20230713 | 191500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20230713 | 191400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20230713 | 191300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20230713 | 191200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20230713 | 191100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20230713 | 191000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20230713 | 190900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20230713 | 190800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20230713 | 190700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20230713 | 190600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20230713 | 190500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 2500 |
| 33 | 20230713 | 190400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20230713 | 190300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20230713 | 190200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20230713 | 190100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20230713 | 190000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20230713 | 185900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20230713 | 185800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20230713 | 185700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20230713 | 185600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20230713 | 185500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20230713 | 185400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20230713 | 185300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20230713 | 185200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20230713 | 185100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20230713 | 185000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20230713 | 184900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20230713 | 184800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20230713 | 184700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20230713 | 184600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20230713 | 184500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20230713 | 184400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20230713 | 184300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20230713 | 184200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20230713 | 184100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20230713 | 184000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20230713 | 183900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20230713 | 183800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20230713 | 183700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20230713 | 183600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20230713 | 183500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 2500 |
| 63 | 20230713 | 183400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20230713 | 183300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20230713 | 183200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20230713 | 183100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20230713 | 183000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20230713 | 182900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20230713 | 182800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20230713 | 182700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20230713 | 182600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20230713 | 182500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20230713 | 182400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20230713 | 182300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20230713 | 182200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20230713 | 182100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20230713 | 182000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20230713 | 181900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20230713 | 181800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20230713 | 181700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20230713 | 181600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20230713 | 181500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20230713 | 181400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20230713 | 181300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20230713 | 181200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20230713 | 181100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20230713 | 181000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20230713 | 180900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20230713 | 180800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20230713 | 180700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20230713 | 180600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20230713 | 180500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 2500 |
| 93 | 20230713 | 180400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20230713 | 180300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20230713 | 180200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20230713 | 180100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20230713 | 180000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20230713 | 175900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20230713 | 175800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20230713 | 175700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20230713 | 175600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20230713 | 175500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20230713 | 175400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20230713 | 175300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20230713 | 175200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20230713 | 175100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20230713 | 175000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20230713 | 174900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20230713 | 174800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20230713 | 174700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20230713 | 174600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20230713 | 174500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20230713 | 174400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20230713 | 174300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20230713 | 174200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20230713 | 174100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20230713 | 174000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20230713 | 173900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20230713 | 173800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20230713 | 173700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20230713 | 173600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20230713 | 173500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 2500 |
| 123 | 20230713 | 173400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20230713 | 173300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20230713 | 173200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20230713 | 173100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20230713 | 173000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20230713 | 172900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20230713 | 172800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20230713 | 172700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20230713 | 172600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20230713 | 172500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20230713 | 172400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20230713 | 172300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20230713 | 172200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20230713 | 172100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20230713 | 172000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20230713 | 171900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20230713 | 171800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20230713 | 171700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20230713 | 171600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20230713 | 171500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20230713 | 171400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20230713 | 171300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20230713 | 171200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20230713 | 171100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20230713 | 171000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20230713 | 170900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20230713 | 170800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20230713 | 170700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20230713 | 170600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20230713 | 170500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 2500 |
| 153 | 20230713 | 170400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20230713 | 170300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20230713 | 170200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20230713 | 170100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20230713 | 170000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20230713 | 165900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20230713 | 165800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20230713 | 165700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20230713 | 165600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20230713 | 165500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20230713 | 165400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20230713 | 165300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20230713 | 165200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20230713 | 165100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20230713 | 165000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20230713 | 164900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20230713 | 164800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20230713 | 164700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20230713 | 164600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20230713 | 164500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20230713 | 164400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20230713 | 164300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20230713 | 164200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20230713 | 164100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20230713 | 164000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20230713 | 163900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20230713 | 163800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20230713 | 163700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20230713 | 163600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20230713 | 163500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 2500 |
| 183 | 20230713 | 163400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20230713 | 163300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20230713 | 163200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20230713 | 163100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20230713 | 163000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20230713 | 162900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20230713 | 162800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20230713 | 162700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20230713 | 162600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20230713 | 162500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20230713 | 162400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20230713 | 162300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20230713 | 162200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20230713 | 162100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20230713 | 162000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20230713 | 161900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20230713 | 161800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20230713 | 161700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20230713 | 161600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20230713 | 161500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20230713 | 161400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20230713 | 161300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20230713 | 161200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20230713 | 161100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20230713 | 161000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20230713 | 160900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20230713 | 160800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20230713 | 160700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20230713 | 160600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20230713 | 160500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 2500 |
| 213 | 20230713 | 160400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20230713 | 160300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20230713 | 160200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20230713 | 160100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20230713 | 160000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20230713 | 155900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20230713 | 155800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20230713 | 155700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20230713 | 155600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20230713 | 155500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20230713 | 155400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20230713 | 155300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20230713 | 155200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20230713 | 155100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20230713 | 155000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20230713 | 154900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20230713 | 154800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20230713 | 154700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20230713 | 154600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20230713 | 154500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20230713 | 154400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20230713 | 154300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20230713 | 154200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20230713 | 154100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20230713 | 154000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20230713 | 153900 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20230713 | 153800 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20230713 | 153700 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20230713 | 153600 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20230713 | 153500 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 2500 |
| 243 | 20230713 | 153400 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 244 | 20230713 | 153300 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 245 | 20230713 | 153200 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20230713 | 153100 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20230713 | 153000 | 6016964350 | 20800 | 20800 | 20800 | 20800 | 2500 |
| 248 | 20230713 | 152900 | 5964964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 249 | 20230713 | 152800 | 5964964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 250 | 20230713 | 152700 | 5964964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 251 | 20230713 | 152600 | 5964964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 252 | 20230713 | 152500 | 5964964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 253 | 20230713 | 152400 | 5964964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 254 | 20230713 | 152300 | 5964964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 255 | 20230713 | 152200 | 5964964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 256 | 20230713 | 152100 | 5964964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 257 | 20230713 | 152000 | 5964964350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 258 | 20230713 | 151900 | 5964964350 | 20800 | 20800 | 20800 | 20800 | 30 |
| 259 | 20230713 | 151800 | 5964340350 | 20750 | 20750 | 20750 | 20750 | 536 |
| 260 | 20230713 | 151700 | 5953218350 | 20750 | 20800 | 20800 | 20750 | 132 |
| 261 | 20230713 | 151600 | 5950476500 | 20800 | 20750 | 20800 | 20750 | 73 |
| 262 | 20230713 | 151500 | 5948960050 | 20800 | 20800 | 20850 | 20800 | 283 |
| 263 | 20230713 | 151400 | 5943068950 | 20850 | 20800 | 20850 | 20800 | 128 |
| 264 | 20230713 | 151300 | 5940401650 | 20800 | 20750 | 20800 | 20750 | 178 |
| 265 | 20230713 | 151200 | 5936703750 | 20800 | 20750 | 20800 | 20750 | 168 |
| 266 | 20230713 | 151100 | 5933209850 | 20800 | 20800 | 20800 | 20800 | 126 |
| 267 | 20230713 | 151000 | 5930589050 | 20800 | 20750 | 20800 | 20750 | 166 |
| 268 | 20230713 | 150900 | 5927141200 | 20800 | 20750 | 20800 | 20750 | 320 |
| 269 | 20230713 | 150800 | 5920494550 | 20750 | 20750 | 20750 | 20700 | 218 |
| 270 | 20230713 | 150700 | 5915971850 | 20750 | 20750 | 20800 | 20700 | 384 |
| 271 | 20230713 | 150600 | 5907997600 | 20750 | 20750 | 20750 | 20700 | 192 |
| 272 | 20230713 | 150500 | 5904018250 | 20750 | 20750 | 20750 | 20700 | 287 |
| 273 | 20230713 | 150400 | 5898063650 | 20750 | 20750 | 20850 | 20750 | 493 |
| 274 | 20230713 | 150300 | 5887823850 | 20750 | 20750 | 20850 | 20750 | 382 |
| 275 | 20230713 | 150200 | 5879880250 | 20750 | 20750 | 20800 | 20750 | 412 |
| 276 | 20230713 | 150100 | 5871322200 | 20750 | 20750 | 20850 | 20750 | 409 |
| 277 | 20230713 | 150000 | 5862822300 | 20750 | 20800 | 20800 | 20750 | 187 |
| 278 | 20230713 | 145900 | 5858933450 | 20800 | 20800 | 20850 | 20800 | 306 |
| 279 | 20230713 | 145800 | 5852563050 | 20800 | 20800 | 20850 | 20800 | 317 |
| 280 | 20230713 | 145700 | 5845964950 | 20800 | 20850 | 20850 | 20800 | 219 |
| 281 | 20230713 | 145600 | 5841405950 | 20800 | 20850 | 20850 | 20800 | 325 |
| 282 | 20230713 | 145500 | 5834640050 | 20800 | 20750 | 20850 | 20700 | 808 |
| 283 | 20230713 | 145400 | 5817854150 | 20700 | 20750 | 20850 | 20700 | 1096 |
| 284 | 20230713 | 145300 | 5795104800 | 20750 | 20800 | 20850 | 20750 | 250 |
| 285 | 20230713 | 145200 | 5789905700 | 20800 | 20800 | 20850 | 20750 | 320 |
| 286 | 20230713 | 145100 | 5783247050 | 20800 | 20800 | 20850 | 20800 | 411 |
| 287 | 20230713 | 145000 | 5774694500 | 20800 | 20750 | 20850 | 20750 | 323 |
| 288 | 20230713 | 144900 | 5767973850 | 20750 | 20800 | 20850 | 20750 | 1268 |
| 289 | 20230713 | 144800 | 5741630000 | 20800 | 20850 | 20850 | 20800 | 409 |
| 290 | 20230713 | 144700 | 5733117200 | 20800 | 20850 | 20900 | 20800 | 351 |
| 291 | 20230713 | 144600 | 5725805100 | 20850 | 20800 | 20900 | 20800 | 310 |
| 292 | 20230713 | 144500 | 5719345500 | 20800 | 20800 | 20850 | 20800 | 279 |
| 293 | 20230713 | 144400 | 5713537050 | 20800 | 20850 | 20900 | 20800 | 625 |
| 294 | 20230713 | 144300 | 5700502550 | 20850 | 20850 | 20900 | 20850 | 257 |
| 295 | 20230713 | 144200 | 5695142700 | 20850 | 20800 | 20900 | 20800 | 336 |
| 296 | 20230713 | 144100 | 5688133150 | 20800 | 20850 | 20900 | 20800 | 204 |
| 297 | 20230713 | 144000 | 5683879450 | 20800 | 20800 | 20850 | 20800 | 253 |
| 298 | 20230713 | 143900 | 5678611800 | 20800 | 20800 | 20850 | 20800 | 431 |
| 299 | 20230713 | 143800 | 5669641800 | 20800 | 20800 | 20900 | 20800 | 971 |
| 300 | 20230713 | 143700 | 5649401100 | 20800 | 20850 | 20850 | 20800 | 242 |
| 301 | 20230713 | 143600 | 5644362500 | 20850 | 20800 | 20850 | 20800 | 341 |
| 302 | 20230713 | 143500 | 5637263800 | 20800 | 20800 | 20850 | 20750 | 334 |
| 303 | 20230713 | 143400 | 5630312550 | 20750 | 20800 | 20800 | 20750 | 317 |
| 304 | 20230713 | 143300 | 5623729450 | 20800 | 20750 | 20800 | 20750 | 276 |
| 305 | 20230713 | 143200 | 5617997800 | 20750 | 20750 | 20850 | 20750 | 586 |
| 306 | 20230713 | 143100 | 5605828600 | 20750 | 20750 | 20800 | 20750 | 616 |
| 307 | 20230713 | 143000 | 5593035750 | 20750 | 20750 | 20800 | 20750 | 478 |
| 308 | 20230713 | 142900 | 5583104800 | 20750 | 20750 | 20800 | 20750 | 293 |
| 309 | 20230713 | 142800 | 5577020350 | 20800 | 20750 | 20800 | 20750 | 297 |
| 310 | 20230713 | 142700 | 5570850850 | 20750 | 20750 | 20800 | 20750 | 268 |
| 311 | 20230713 | 142600 | 5565287000 | 20750 | 20750 | 20750 | 20700 | 298 |
| 312 | 20230713 | 142500 | 5559108400 | 20750 | 20750 | 20800 | 20700 | 551 |
| 313 | 20230713 | 142400 | 5547674450 | 20750 | 20700 | 20800 | 20700 | 650 |
| 314 | 20230713 | 142300 | 5534188700 | 20700 | 20800 | 20800 | 20700 | 3121 |
| 315 | 20230713 | 142200 | 5469407150 | 20800 | 20750 | 20850 | 20750 | 259 |
| 316 | 20230713 | 142100 | 5464023650 | 20750 | 20750 | 20850 | 20750 | 246 |
| 317 | 20230713 | 142000 | 5458906400 | 20750 | 20750 | 20750 | 20750 | 81 |
| 318 | 20230713 | 141900 | 5457225650 | 20800 | 20750 | 20800 | 20750 | 192 |
| 319 | 20230713 | 141800 | 5453236000 | 20800 | 20800 | 20900 | 20750 | 1724 |
| 320 | 20230713 | 141700 | 5417371950 | 20800 | 20850 | 20850 | 20800 | 279 |
| 321 | 20230713 | 141600 | 5411557850 | 20800 | 20800 | 20850 | 20800 | 104 |
| 322 | 20230713 | 141500 | 5409393400 | 20800 | 20800 | 20900 | 20800 | 370 |
| 323 | 20230713 | 141400 | 5401680050 | 20800 | 20850 | 20900 | 20800 | 888 |
| 324 | 20230713 | 141300 | 5383192100 | 20850 | 20850 | 20850 | 20800 | 124 |
| 325 | 20230713 | 141200 | 5380608200 | 20850 | 20800 | 20850 | 20800 | 358 |
| 326 | 20230713 | 141100 | 5373146150 | 20800 | 20800 | 20850 | 20800 | 183 |
| 327 | 20230713 | 141000 | 5369334600 | 20800 | 20850 | 20850 | 20800 | 113 |
| 328 | 20230713 | 140900 | 5366982550 | 20850 | 20800 | 20850 | 20800 | 163 |
| 329 | 20230713 | 140800 | 5363587050 | 20850 | 20900 | 20900 | 20850 | 700 |
| 330 | 20230713 | 140700 | 5348987550 | 20850 | 20900 | 20900 | 20850 | 211 |
| 331 | 20230713 | 140600 | 5344581650 | 20850 | 20850 | 20850 | 20850 | 92 |
| 332 | 20230713 | 140500 | 5342663450 | 20900 | 20850 | 20900 | 20800 | 190 |
| 333 | 20230713 | 140400 | 5338701400 | 20850 | 20850 | 20900 | 20850 | 226 |
| 334 | 20230713 | 140300 | 5333984550 | 20850 | 20850 | 20900 | 20800 | 579 |
| 335 | 20230713 | 140200 | 5321913150 | 20850 | 20850 | 20900 | 20850 | 251 |
| 336 | 20230713 | 140100 | 5316676250 | 20850 | 20800 | 20900 | 20800 | 258 |
| 337 | 20230713 | 140000 | 5311293700 | 20850 | 20850 | 20900 | 20800 | 1035 |
| 338 | 20230713 | 135900 | 5289714550 | 20850 | 20850 | 20850 | 20800 | 162 |
| 339 | 20230713 | 135800 | 5286340850 | 20850 | 20800 | 20850 | 20800 | 309 |
| 340 | 20230713 | 135700 | 5279904400 | 20800 | 20900 | 20900 | 20800 | 248 |
| 341 | 20230713 | 135600 | 5274732050 | 20850 | 20900 | 20900 | 20850 | 1166 |
| 342 | 20230713 | 135500 | 5250419400 | 20850 | 20800 | 20900 | 20800 | 171 |
| 343 | 20230713 | 135400 | 5246852700 | 20800 | 20850 | 20900 | 20800 | 199 |
| 344 | 20230713 | 135300 | 5242701100 | 20900 | 20850 | 20900 | 20800 | 135 |
| 345 | 20230713 | 135200 | 5239887800 | 20850 | 20800 | 20850 | 20750 | 567 |
| 346 | 20230713 | 135100 | 5228090600 | 20800 | 20800 | 20850 | 20750 | 200 |
| 347 | 20230713 | 135000 | 5223928700 | 20800 | 20850 | 20850 | 20800 | 729 |
| 348 | 20230713 | 134900 | 5208755550 | 20900 | 20850 | 20900 | 20800 | 251 |
| 349 | 20230713 | 134800 | 5203519350 | 20800 | 20800 | 20850 | 20800 | 142 |
| 350 | 20230713 | 134700 | 5200562200 | 20800 | 20900 | 20900 | 20800 | 1305 |
| 351 | 20230713 | 134600 | 5173409200 | 20800 | 20850 | 20900 | 20800 | 1393 |
| 352 | 20230713 | 134500 | 5144373200 | 20850 | 20850 | 20900 | 20850 | 191 |
| 353 | 20230713 | 134400 | 5140384350 | 20900 | 20850 | 20900 | 20850 | 203 |
| 354 | 20230713 | 134300 | 5136145600 | 20850 | 20850 | 20900 | 20850 | 149 |
| 355 | 20230713 | 134200 | 5133034550 | 20850 | 20900 | 20900 | 20850 | 299 |
| 356 | 20230713 | 134100 | 5126794150 | 20850 | 20950 | 20950 | 20850 | 855 |
| 357 | 20230713 | 134000 | 5108921350 | 20950 | 20950 | 21000 | 20900 | 205 |
| 358 | 20230713 | 133900 | 5104626450 | 20950 | 20900 | 20950 | 20900 | 213 |
| 359 | 20230713 | 133800 | 5100167100 | 20950 | 20900 | 20950 | 20900 | 176 |
| 360 | 20230713 | 133700 | 5096483950 | 20950 | 20900 | 20950 | 20900 | 172 |
| 361 | 20230713 | 133600 | 5092883600 | 20900 | 20900 | 20950 | 20900 | 1112 |
| 362 | 20230713 | 133500 | 5069641150 | 21000 | 20900 | 21000 | 20900 | 452 |
| 363 | 20230713 | 133400 | 5060162700 | 20950 | 20900 | 20950 | 20900 | 210 |
| 364 | 20230713 | 133300 | 5055767200 | 20900 | 20900 | 20950 | 20900 | 142 |
| 365 | 20230713 | 133200 | 5052795300 | 20950 | 20900 | 20950 | 20900 | 286 |
| 366 | 20230713 | 133100 | 5046807650 | 20900 | 20900 | 20950 | 20900 | 131 |
| 367 | 20230713 | 133000 | 5044066250 | 20950 | 20900 | 20950 | 20900 | 125 |
| 368 | 20230713 | 132900 | 5041450500 | 20950 | 20900 | 20950 | 20900 | 150 |
| 369 | 20230713 | 132800 | 5038311050 | 20900 | 20900 | 20950 | 20850 | 346 |
| 370 | 20230713 | 132700 | 5031078850 | 20950 | 20900 | 20950 | 20900 | 263 |
| 371 | 20230713 | 132600 | 5025573350 | 20900 | 20850 | 20900 | 20850 | 466 |
| 372 | 20230713 | 132500 | 5015837200 | 20900 | 20900 | 20900 | 20850 | 373 |
| 373 | 20230713 | 132400 | 5008043000 | 20900 | 20850 | 20950 | 20850 | 294 |
| 374 | 20230713 | 132300 | 5001897300 | 20850 | 20850 | 20900 | 20850 | 550 |
| 375 | 20230713 | 132200 | 4990428100 | 20900 | 20900 | 20950 | 20850 | 332 |
| 376 | 20230713 | 132100 | 4983488100 | 20900 | 20900 | 20950 | 20850 | 253 |
| 377 | 20230713 | 132000 | 4978198850 | 20850 | 20900 | 20900 | 20850 | 145 |
| 378 | 20230713 | 131900 | 4975172350 | 20850 | 20850 | 20900 | 20850 | 121 |
| 379 | 20230713 | 131800 | 4972647450 | 20850 | 20800 | 20900 | 20800 | 178 |
| 380 | 20230713 | 131700 | 4968932200 | 20800 | 20900 | 20900 | 20800 | 232 |
| 381 | 20230713 | 131600 | 4964100900 | 20800 | 20850 | 20850 | 20800 | 204 |
| 382 | 20230713 | 131500 | 4959855600 | 20850 | 20800 | 20900 | 20800 | 217 |
| 383 | 20230713 | 131400 | 4955327350 | 20850 | 20800 | 20850 | 20800 | 160 |
| 384 | 20230713 | 131300 | 4951993150 | 20800 | 20800 | 20850 | 20800 | 92 |
| 385 | 20230713 | 131200 | 4950077950 | 20850 | 20750 | 20850 | 20750 | 159 |
| 386 | 20230713 | 131100 | 4946767550 | 20800 | 20800 | 20850 | 20800 | 177 |
| 387 | 20230713 | 131000 | 4943082100 | 20750 | 20750 | 20850 | 20750 | 448 |
| 388 | 20230713 | 130900 | 4933770100 | 20750 | 20750 | 20800 | 20750 | 339 |
| 389 | 20230713 | 130800 | 4926725500 | 20800 | 20800 | 20850 | 20800 | 842 |
| 390 | 20230713 | 130700 | 4909207050 | 20800 | 20900 | 20900 | 20800 | 997 |
| 391 | 20230713 | 130600 | 4888435600 | 20850 | 20900 | 20950 | 20800 | 1928 |
| 392 | 20230713 | 130500 | 4848224400 | 20900 | 20850 | 20900 | 20850 | 143 |
| 393 | 20230713 | 130400 | 4845238000 | 20900 | 20900 | 20950 | 20850 | 220 |
| 394 | 20230713 | 130300 | 4840639350 | 20850 | 20900 | 20900 | 20850 | 71 |
| 395 | 20230713 | 130200 | 4839157300 | 20900 | 20900 | 20900 | 20900 | 403 |
| 396 | 20230713 | 130100 | 4830734600 | 20900 | 20900 | 20900 | 20900 | 530 |
| 397 | 20230713 | 130000 | 4819657600 | 20900 | 20950 | 21000 | 20900 | 193 |
| 398 | 20230713 | 125900 | 4815618400 | 20950 | 20950 | 20950 | 20950 | 189 |
| 399 | 20230713 | 125800 | 4811658850 | 20900 | 20950 | 20950 | 20900 | 137 |
| 400 | 20230713 | 125700 | 4808789250 | 20900 | 20900 | 20900 | 20900 | 493 |
| 401 | 20230713 | 125600 | 4798485550 | 20900 | 20950 | 20950 | 20900 | 1234 |
| 402 | 20230713 | 125500 | 4772668900 | 20950 | 20900 | 20950 | 20900 | 848 |
| 403 | 20230713 | 125400 | 4754937200 | 20900 | 20900 | 20900 | 20900 | 27 |
| 404 | 20230713 | 125300 | 4754372900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 405 | 20230713 | 125200 | 4754372900 | 20900 | 20900 | 20900 | 20900 | 100 |
| 406 | 20230713 | 125100 | 4752282900 | 20900 | 20900 | 20900 | 20900 | 2 |
| 407 | 20230713 | 125000 | 4752241100 | 20900 | 20850 | 20900 | 20850 | 834 |
| 408 | 20230713 | 124900 | 4734810550 | 20850 | 20850 | 20850 | 20850 | 5 |
| 409 | 20230713 | 124800 | 4734706300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 410 | 20230713 | 124700 | 4734706300 | 20900 | 20900 | 20900 | 20900 | 10 |
| 411 | 20230713 | 124600 | 4734497300 | 20900 | 20900 | 20900 | 20900 | 12 |
| 412 | 20230713 | 124500 | 4734246500 | 20900 | 20900 | 20900 | 20900 | 63 |
| 413 | 20230713 | 124400 | 4732929800 | 20950 | 20950 | 20950 | 20950 | 10 |
| 414 | 20230713 | 124300 | 4732720300 | 20950 | 20950 | 20950 | 20950 | 4 |
| 415 | 20230713 | 124200 | 4732636500 | 20950 | 20900 | 20950 | 20900 | 618 |
| 416 | 20230713 | 124100 | 4719710300 | 20900 | 20900 | 20900 | 20850 | 250 |
| 417 | 20230713 | 124000 | 4714490300 | 20900 | 20900 | 20900 | 20900 | 10 |
| 418 | 20230713 | 123900 | 4714281300 | 20900 | 20900 | 20900 | 20900 | 101 |
| 419 | 20230713 | 123800 | 4712170400 | 20900 | 20900 | 20900 | 20900 | 10 |
| 420 | 20230713 | 123700 | 4711961400 | 20900 | 20900 | 20900 | 20900 | 20 |
| 421 | 20230713 | 123600 | 4711543400 | 20850 | 20900 | 20900 | 20850 | 819 |
| 422 | 20230713 | 123500 | 4694447300 | 20900 | 20900 | 20900 | 20850 | 1266 |
| 423 | 20230713 | 123400 | 4667993000 | 20900 | 20850 | 20900 | 20850 | 202 |
| 424 | 20230713 | 123300 | 4663781200 | 20850 | 20850 | 20850 | 20850 | 313 |
| 425 | 20230713 | 123200 | 4657255150 | 20850 | 20850 | 20850 | 20850 | 141 |
| 426 | 20230713 | 123100 | 4654315300 | 20850 | 20850 | 20850 | 20850 | 633 |
| 427 | 20230713 | 123000 | 4641117250 | 20850 | 20850 | 20850 | 20850 | 2 |
| 428 | 20230713 | 122900 | 4641075550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 429 | 20230713 | 122800 | 4641075550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 430 | 20230713 | 122700 | 4641075550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 431 | 20230713 | 122600 | 4641075550 | 20750 | 20750 | 20800 | 20750 | 335 |
| 432 | 20230713 | 122500 | 4634114300 | 20800 | 20750 | 20800 | 20750 | 649 |
| 433 | 20230713 | 122400 | 4620615350 | 20750 | 20750 | 20800 | 20750 | 6148 |
| 434 | 20230713 | 122300 | 4492979900 | 20750 | 20750 | 20750 | 20750 | 1 |
| 435 | 20230713 | 122200 | 4492959150 | 20750 | 20750 | 20750 | 20750 | 25 |
| 436 | 20230713 | 122100 | 4492440400 | 20750 | 20750 | 20750 | 20750 | 533 |
| 437 | 20230713 | 122000 | 4481380650 | 20700 | 20700 | 20700 | 20700 | 11 |
| 438 | 20230713 | 121900 | 4481152950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 439 | 20230713 | 121800 | 4481152950 | 20700 | 20700 | 20700 | 20700 | 20 |
| 440 | 20230713 | 121700 | 4480738950 | 20750 | 20700 | 20750 | 20700 | 40 |
| 441 | 20230713 | 121600 | 4479910450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 442 | 20230713 | 121500 | 4479910450 | 20700 | 20700 | 20700 | 20700 | 559 |
| 443 | 20230713 | 121400 | 4468339150 | 20700 | 20700 | 20700 | 20700 | 113 |
| 444 | 20230713 | 121300 | 4466000050 | 20700 | 20700 | 20750 | 20700 | 116 |
| 445 | 20230713 | 121200 | 4463597350 | 20700 | 20700 | 20700 | 20700 | 90 |
| 446 | 20230713 | 121100 | 4461734350 | 20700 | 20700 | 20700 | 20700 | 101 |
| 447 | 20230713 | 121000 | 4459643650 | 20750 | 20700 | 20750 | 20700 | 1512 |
| 448 | 20230713 | 120900 | 4428320250 | 20700 | 20700 | 20700 | 20700 | 77 |
| 449 | 20230713 | 120800 | 4426726350 | 20700 | 20700 | 20700 | 20700 | 25 |
| 450 | 20230713 | 120700 | 4426208850 | 20700 | 20700 | 20700 | 20700 | 239 |
| 451 | 20230713 | 120600 | 4421261550 | 20700 | 20700 | 20700 | 20700 | 15 |
| 452 | 20230713 | 120500 | 4420951050 | 20750 | 20700 | 20750 | 20700 | 53 |
| 453 | 20230713 | 120400 | 4419853800 | 20750 | 20700 | 20750 | 20700 | 126 |
| 454 | 20230713 | 120300 | 4417245300 | 20700 | 20700 | 20700 | 20700 | 411 |
| 455 | 20230713 | 120200 | 4408737600 | 20700 | 20700 | 20700 | 20650 | 894 |
| 456 | 20230713 | 120100 | 4390272050 | 20700 | 20700 | 20700 | 20700 | 30 |
| 457 | 20230713 | 120000 | 4389651050 | 20700 | 20700 | 20700 | 20700 | 616 |
| 458 | 20230713 | 115900 | 4376899850 | 20700 | 20700 | 20700 | 20650 | 118 |
| 459 | 20230713 | 115800 | 4374457300 | 20700 | 20700 | 20700 | 20700 | 268 |
| 460 | 20230713 | 115700 | 4368909700 | 20700 | 20750 | 20750 | 20700 | 205 |
| 461 | 20230713 | 115600 | 4364666150 | 20750 | 20700 | 20750 | 20700 | 11 |
| 462 | 20230713 | 115500 | 4364437950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 463 | 20230713 | 115400 | 4364437950 | 20750 | 20750 | 20750 | 20750 | 332 |
| 464 | 20230713 | 115300 | 4357548950 | 20700 | 20700 | 20700 | 20700 | 229 |
| 465 | 20230713 | 115200 | 4352808650 | 20700 | 20700 | 20700 | 20700 | 188 |
| 466 | 20230713 | 115100 | 4348917050 | 20700 | 20750 | 20750 | 20700 | 969 |
| 467 | 20230713 | 115000 | 4328856250 | 20750 | 20700 | 20750 | 20700 | 1219 |
| 468 | 20230713 | 114900 | 4303612500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 469 | 20230713 | 114800 | 4303612500 | 20750 | 20750 | 20750 | 20750 | 86 |
| 470 | 20230713 | 114700 | 4301828000 | 20750 | 20750 | 20750 | 20750 | 2 |
| 471 | 20230713 | 114600 | 4301786500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 472 | 20230713 | 114500 | 4301786500 | 20750 | 20750 | 20750 | 20750 | 389 |
| 473 | 20230713 | 114400 | 4293714750 | 20750 | 20750 | 20750 | 20750 | 41 |
| 474 | 20230713 | 114300 | 4292864000 | 20750 | 20700 | 20750 | 20700 | 314 |
| 475 | 20230713 | 114200 | 4286348700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 476 | 20230713 | 114100 | 4286348700 | 20700 | 20700 | 20700 | 20700 | 851 |
| 477 | 20230713 | 114000 | 4268733000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 478 | 20230713 | 113900 | 4268733000 | 20700 | 20700 | 20700 | 20700 | 80 |
| 479 | 20230713 | 113800 | 4267077000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 480 | 20230713 | 113700 | 4267077000 | 20750 | 20750 | 20750 | 20750 | 35 |
| 481 | 20230713 | 113600 | 4266350750 | 20750 | 20750 | 20750 | 20700 | 101 |
| 482 | 20230713 | 113500 | 4264259800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 483 | 20230713 | 113400 | 4264259800 | 20800 | 20750 | 20800 | 20750 | 1251 |
| 484 | 20230713 | 113300 | 4238301250 | 20700 | 20700 | 20700 | 20700 | 237 |
| 485 | 20230713 | 113200 | 4233395350 | 20700 | 20700 | 20700 | 20650 | 1082 |
| 486 | 20230713 | 113100 | 4211033550 | 20700 | 20700 | 20700 | 20700 | 274 |
| 487 | 20230713 | 113000 | 4205361750 | 20700 | 20700 | 20700 | 20650 | 163 |
| 488 | 20230713 | 112900 | 4201992650 | 20700 | 20700 | 20700 | 20700 | 25 |
| 489 | 20230713 | 112800 | 4201475150 | 20700 | 20650 | 20700 | 20650 | 178 |
| 490 | 20230713 | 112700 | 4197798900 | 20650 | 20650 | 20650 | 20650 | 43 |
| 491 | 20230713 | 112600 | 4196910950 | 20650 | 20700 | 20700 | 20650 | 112 |
| 492 | 20230713 | 112500 | 4194593300 | 20700 | 20650 | 20700 | 20650 | 67 |
| 493 | 20230713 | 112400 | 4193207200 | 20600 | 20600 | 20650 | 20600 | 170 |
| 494 | 20230713 | 112300 | 4189702550 | 20600 | 20650 | 20650 | 20600 | 147 |
| 495 | 20230713 | 112200 | 4186673200 | 20600 | 20650 | 20650 | 20600 | 159 |
| 496 | 20230713 | 112100 | 4183395200 | 20600 | 20600 | 20650 | 20600 | 87 |
| 497 | 20230713 | 112000 | 4181600650 | 20600 | 20650 | 20650 | 20550 | 536 |
| 498 | 20230713 | 111900 | 4170567800 | 20600 | 20600 | 20700 | 20600 | 385 |
| 499 | 20230713 | 111800 | 4162635700 | 20700 | 20650 | 20700 | 20600 | 378 |
| 500 | 20230713 | 111700 | 4154841500 | 20600 | 20650 | 20700 | 20600 | 286 |
| 501 | 20230713 | 111600 | 4148939600 | 20650 | 20650 | 20650 | 20650 | 105 |
| 502 | 20230713 | 111500 | 4146771350 | 20650 | 20650 | 20700 | 20650 | 155 |
| 503 | 20230713 | 111400 | 4143566150 | 20650 | 20650 | 20700 | 20650 | 129 |
| 504 | 20230713 | 111300 | 4140901750 | 20650 | 20650 | 20650 | 20650 | 59 |
| 505 | 20230713 | 111200 | 4139683400 | 20650 | 20650 | 20650 | 20650 | 64 |
| 506 | 20230713 | 111100 | 4138361800 | 20650 | 20650 | 20650 | 20650 | 38 |
| 507 | 20230713 | 111000 | 4137577100 | 20650 | 20600 | 20650 | 20600 | 47 |
| 508 | 20230713 | 110900 | 4136608350 | 20600 | 20600 | 20600 | 20600 | 114 |
| 509 | 20230713 | 110800 | 4134259950 | 20600 | 20600 | 20600 | 20600 | 23 |
| 510 | 20230713 | 110700 | 4133786150 | 20600 | 20600 | 20650 | 20550 | 3049 |
| 511 | 20230713 | 110600 | 4071123750 | 20650 | 20700 | 20700 | 20550 | 368 |
| 512 | 20230713 | 110500 | 4063545250 | 20650 | 20700 | 20700 | 20650 | 58 |
| 513 | 20230713 | 110400 | 4062347000 | 20650 | 20650 | 20650 | 20650 | 24 |
| 514 | 20230713 | 110300 | 4061851400 | 20600 | 20650 | 20650 | 20600 | 1196 |
| 515 | 20230713 | 110200 | 4037210700 | 20600 | 20650 | 20650 | 20600 | 184 |
| 516 | 20230713 | 110100 | 4033420200 | 20650 | 20700 | 20700 | 20650 | 534 |
| 517 | 20230713 | 110000 | 4022390700 | 20700 | 20700 | 20700 | 20700 | 152 |
| 518 | 20230713 | 105900 | 4019244300 | 20700 | 20700 | 20700 | 20700 | 210 |
| 519 | 20230713 | 105800 | 4014897300 | 20700 | 20750 | 20800 | 20700 | 1624 |
| 520 | 20230713 | 105700 | 3981178650 | 20750 | 20750 | 20750 | 20750 | 146 |
| 521 | 20230713 | 105600 | 3978149150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 522 | 20230713 | 105500 | 3978149150 | 20750 | 20700 | 20750 | 20700 | 6 |
| 523 | 20230713 | 105400 | 3978024900 | 20700 | 20700 | 20700 | 20700 | 56 |
| 524 | 20230713 | 105300 | 3976865700 | 20650 | 20700 | 20700 | 20650 | 121 |
| 525 | 20230713 | 105200 | 3974361600 | 20700 | 20650 | 20700 | 20650 | 479 |
| 526 | 20230713 | 105100 | 3964469550 | 20700 | 20700 | 20700 | 20700 | 87 |
| 527 | 20230713 | 105000 | 3962668650 | 20700 | 20700 | 20700 | 20700 | 365 |
| 528 | 20230713 | 104900 | 3955113150 | 20700 | 20700 | 20700 | 20700 | 23 |
| 529 | 20230713 | 104800 | 3954637050 | 20700 | 20700 | 20700 | 20700 | 78 |
| 530 | 20230713 | 104700 | 3953022450 | 20700 | 20700 | 20700 | 20700 | 53 |
| 531 | 20230713 | 104600 | 3951925350 | 20700 | 20700 | 20700 | 20700 | 530 |
| 532 | 20230713 | 104500 | 3940954350 | 20700 | 20700 | 20700 | 20700 | 183 |
| 533 | 20230713 | 104400 | 3937166250 | 20700 | 20700 | 20700 | 20700 | 155 |
| 534 | 20230713 | 104300 | 3933957750 | 20650 | 20700 | 20700 | 20600 | 618 |
| 535 | 20230713 | 104200 | 3921211700 | 20700 | 20700 | 20700 | 20700 | 313 |
| 536 | 20230713 | 104100 | 3914732600 | 20650 | 20650 | 20650 | 20650 | 44 |
| 537 | 20230713 | 104000 | 3913824000 | 20650 | 20650 | 20650 | 20600 | 76 |
| 538 | 20230713 | 103900 | 3912255350 | 20650 | 20700 | 20700 | 20650 | 15 |
| 539 | 20230713 | 103800 | 3911945050 | 20700 | 20700 | 20700 | 20700 | 91 |
| 540 | 20230713 | 103700 | 3910061350 | 20700 | 20700 | 20700 | 20700 | 60 |
| 541 | 20230713 | 103600 | 3908819350 | 20700 | 20850 | 20850 | 20650 | 5499 |
| 542 | 20230713 | 103500 | 3794706100 | 20850 | 20850 | 20900 | 20800 | 1039 |
| 543 | 20230713 | 103400 | 3773041850 | 20850 | 20800 | 20850 | 20800 | 2256 |
| 544 | 20230713 | 103300 | 3726084150 | 20750 | 20750 | 20800 | 20750 | 1014 |
| 545 | 20230713 | 103200 | 3705041150 | 20750 | 20700 | 20750 | 20700 | 1315 |
| 546 | 20230713 | 103100 | 3677755450 | 20700 | 20700 | 20750 | 20700 | 1367 |
| 547 | 20230713 | 103000 | 3649399950 | 20700 | 20650 | 20700 | 20600 | 3669 |
| 548 | 20230713 | 102900 | 3573612850 | 20650 | 20650 | 20650 | 20600 | 41 |
| 549 | 20230713 | 102800 | 3572766500 | 20650 | 20600 | 20700 | 20600 | 1357 |
| 550 | 20230713 | 102700 | 3544768400 | 20600 | 20500 | 20600 | 20500 | 2039 |
| 551 | 20230713 | 102600 | 3502937050 | 20550 | 20550 | 20550 | 20550 | 46 |
| 552 | 20230713 | 102500 | 3501991750 | 20550 | 20500 | 20550 | 20500 | 171 |
| 553 | 20230713 | 102400 | 3498485200 | 20500 | 20500 | 20500 | 20500 | 894 |
| 554 | 20230713 | 102300 | 3480158200 | 20500 | 20500 | 20500 | 20500 | 294 |
| 555 | 20230713 | 102200 | 3474131200 | 20500 | 20500 | 20500 | 20500 | 1014 |
| 556 | 20230713 | 102100 | 3453344200 | 20500 | 20550 | 20550 | 20500 | 678 |
| 557 | 20230713 | 102000 | 3439444700 | 20550 | 20500 | 20550 | 20500 | 70 |
| 558 | 20230713 | 101900 | 3438008700 | 20500 | 20450 | 20500 | 20450 | 1727 |
| 559 | 20230713 | 101800 | 3402655200 | 20450 | 20400 | 20450 | 20400 | 2589 |
| 560 | 20230713 | 101700 | 3349767600 | 20400 | 20400 | 20400 | 20350 | 211 |
| 561 | 20230713 | 101600 | 3345464700 | 20400 | 20450 | 20450 | 20400 | 108 |
| 562 | 20230713 | 101500 | 3343260100 | 20450 | 20400 | 20450 | 20400 | 157 |
| 563 | 20230713 | 101400 | 3340054550 | 20400 | 20400 | 20450 | 20400 | 124 |
| 564 | 20230713 | 101300 | 3337521800 | 20450 | 20400 | 20450 | 20400 | 641 |
| 565 | 20230713 | 101200 | 3324443950 | 20400 | 20450 | 20450 | 20350 | 878 |
| 566 | 20230713 | 101100 | 3306533000 | 20400 | 20350 | 20450 | 20350 | 2708 |
| 567 | 20230713 | 101000 | 3251309500 | 20300 | 20350 | 20350 | 20300 | 1369 |
| 568 | 20230713 | 100900 | 3223512650 | 20350 | 20400 | 20400 | 20350 | 206 |
| 569 | 20230713 | 100800 | 3219310550 | 20300 | 20350 | 20400 | 20300 | 2833 |
| 570 | 20230713 | 100700 | 3161740750 | 20350 | 20350 | 20400 | 20350 | 1446 |
| 571 | 20230713 | 100600 | 3132311850 | 20400 | 20400 | 20400 | 20400 | 629 |
| 572 | 20230713 | 100500 | 3119480250 | 20350 | 20400 | 20400 | 20350 | 774 |
| 573 | 20230713 | 100400 | 3103715650 | 20400 | 20400 | 20400 | 20350 | 192 |
| 574 | 20230713 | 100300 | 3099801300 | 20400 | 20400 | 20400 | 20400 | 1115 |
| 575 | 20230713 | 100200 | 3077055300 | 20400 | 20450 | 20450 | 20400 | 933 |
| 576 | 20230713 | 100100 | 3058021550 | 20450 | 20450 | 20450 | 20400 | 1006 |
| 577 | 20230713 | 100000 | 3037497250 | 20400 | 20450 | 20450 | 20400 | 2095 |
| 578 | 20230713 | 095900 | 2994679500 | 20450 | 20400 | 20450 | 20400 | 1297 |
| 579 | 20230713 | 095800 | 2968220200 | 20400 | 20400 | 20400 | 20400 | 1275 |
| 580 | 20230713 | 095700 | 2942210200 | 20400 | 20350 | 20400 | 20350 | 669 |
| 581 | 20230713 | 095600 | 2928573600 | 20350 | 20350 | 20400 | 20350 | 162 |
| 582 | 20230713 | 095500 | 2925274300 | 20350 | 20400 | 20400 | 20350 | 341 |
| 583 | 20230713 | 095400 | 2918323400 | 20350 | 20400 | 20400 | 20350 | 626 |
| 584 | 20230713 | 095300 | 2905572800 | 20400 | 20400 | 20400 | 20350 | 391 |
| 585 | 20230713 | 095200 | 2897611700 | 20350 | 20350 | 20400 | 20350 | 1233 |
| 586 | 20230713 | 095100 | 2872520000 | 20350 | 20350 | 20350 | 20350 | 304 |
| 587 | 20230713 | 095000 | 2866333600 | 20350 | 20300 | 20350 | 20300 | 1179 |
| 588 | 20230713 | 094900 | 2842398050 | 20300 | 20300 | 20350 | 20300 | 1034 |
| 589 | 20230713 | 094800 | 2821407150 | 20250 | 20300 | 20300 | 20250 | 738 |
| 590 | 20230713 | 094700 | 2806435900 | 20250 | 20300 | 20300 | 20250 | 373 |
| 591 | 20230713 | 094600 | 2798865000 | 20300 | 20300 | 20300 | 20250 | 377 |
| 592 | 20230713 | 094500 | 2791212400 | 20300 | 20250 | 20300 | 20250 | 525 |
| 593 | 20230713 | 094400 | 2780580100 | 20300 | 20300 | 20350 | 20250 | 1363 |
| 594 | 20230713 | 094300 | 2752917950 | 20300 | 20350 | 20350 | 20300 | 2001 |
| 595 | 20230713 | 094200 | 2712272950 | 20300 | 20200 | 20300 | 20200 | 878 |
| 596 | 20230713 | 094100 | 2694474600 | 20250 | 20250 | 20250 | 20200 | 585 |
| 597 | 20230713 | 094000 | 2682628850 | 20250 | 20250 | 20250 | 20200 | 616 |
| 598 | 20230713 | 093900 | 2670157350 | 20200 | 20300 | 20300 | 20200 | 2970 |
| 599 | 20230713 | 093800 | 2610012450 | 20250 | 20250 | 20250 | 20250 | 1190 |
| 600 | 20230713 | 093700 | 2585914950 | 20250 | 20200 | 20250 | 20200 | 98 |
| 601 | 20230713 | 093600 | 2583932700 | 20200 | 20200 | 20200 | 20200 | 4058 |
| 602 | 20230713 | 093500 | 2501961100 | 20200 | 20150 | 20200 | 20150 | 277 |
| 603 | 20230713 | 093400 | 2496372000 | 20150 | 20100 | 20200 | 20100 | 734 |
| 604 | 20230713 | 093300 | 2481577600 | 20100 | 20100 | 20150 | 20100 | 660 |
| 605 | 20230713 | 093200 | 2468311100 | 20100 | 20100 | 20200 | 20050 | 2843 |
| 606 | 20230713 | 093100 | 2411152050 | 20100 | 20050 | 20100 | 20000 | 13586 |
| 607 | 20230713 | 093000 | 2139196350 | 20150 | 20200 | 20250 | 20050 | 10151 |
| 608 | 20230713 | 092900 | 1934583200 | 20250 | 20200 | 20250 | 20200 | 1115 |
| 609 | 20230713 | 092800 | 1912053000 | 20250 | 20200 | 20250 | 20200 | 717 |
| 610 | 20230713 | 092700 | 1897553200 | 20150 | 20250 | 20250 | 20150 | 5264 |
| 611 | 20230713 | 092600 | 1791311350 | 20200 | 20400 | 20400 | 20200 | 5214 |
| 612 | 20230713 | 092500 | 1685513150 | 20400 | 20350 | 20400 | 20350 | 784 |
| 613 | 20230713 | 092400 | 1669547200 | 20350 | 20400 | 20400 | 20350 | 339 |
| 614 | 20230713 | 092300 | 1662644200 | 20350 | 20350 | 20400 | 20300 | 1311 |
| 615 | 20230713 | 092200 | 1635961400 | 20350 | 20200 | 20350 | 20200 | 5394 |
| 616 | 20230713 | 092100 | 1526704050 | 20200 | 20350 | 20350 | 20200 | 4121 |
| 617 | 20230713 | 092000 | 1443225600 | 20250 | 20150 | 20350 | 20150 | 2130 |
| 618 | 20230713 | 091900 | 1400177250 | 20200 | 20250 | 20250 | 20100 | 13969 |
| 619 | 20230713 | 091800 | 1118907950 | 20250 | 20350 | 20450 | 20250 | 7203 |
| 620 | 20230713 | 091700 | 972774350 | 20350 | 20450 | 20500 | 20350 | 4728 |
| 621 | 20230713 | 091600 | 876372800 | 20450 | 20450 | 20500 | 20450 | 689 |
| 622 | 20230713 | 091500 | 862282200 | 20450 | 20450 | 20500 | 20400 | 570 |
| 623 | 20230713 | 091400 | 850623350 | 20450 | 20450 | 20500 | 20400 | 803 |
| 624 | 20230713 | 091300 | 834216300 | 20400 | 20400 | 20450 | 20350 | 1057 |
| 625 | 20230713 | 091200 | 812638750 | 20400 | 20450 | 20500 | 20350 | 3594 |
| 626 | 20230713 | 091100 | 739243250 | 20450 | 20550 | 20550 | 20400 | 3574 |
| 627 | 20230713 | 091000 | 666146950 | 20550 | 20550 | 20600 | 20500 | 1440 |
| 628 | 20230713 | 090900 | 636578700 | 20550 | 20500 | 20650 | 20450 | 2655 |
| 629 | 20230713 | 090800 | 582097950 | 20450 | 20550 | 20550 | 20450 | 5606 |
| 630 | 20230713 | 090700 | 467207750 | 20550 | 20750 | 20750 | 20500 | 8213 |
| 631 | 20230713 | 090600 | 297781600 | 20800 | 20800 | 20850 | 20750 | 618 |
| 632 | 20230713 | 090500 | 284940100 | 20750 | 20800 | 20800 | 20750 | 1295 |
| 633 | 20230713 | 090400 | 258063350 | 20800 | 20900 | 20900 | 20800 | 1961 |
| 634 | 20230713 | 090300 | 217182950 | 21050 | 21100 | 21100 | 20950 | 5234 |
| 635 | 20230713 | 090200 | 107516550 | 20900 | 20900 | 20900 | 20900 | 2614 |
| 636 | 20230713 | 090100 | 52883950 | 21100 | 20850 | 21100 | 20850 | 503 |
| 637 | 20230713 | 090000 | 42395300 | 20850 | 20800 | 20900 | 20800 | 2035 |