33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 4194 |
| 3 | 20230703 | 192500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230703 | 192400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230703 | 192300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230703 | 192200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230703 | 192100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230703 | 192000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230703 | 191900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230703 | 191800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230703 | 191700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230703 | 191600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230703 | 191500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230703 | 191400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230703 | 191300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230703 | 191200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230703 | 191100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230703 | 191000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230703 | 190900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230703 | 190800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230703 | 190700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230703 | 190600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230703 | 190500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230703 | 190400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230703 | 190300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230703 | 190200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230703 | 190100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230703 | 190000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230703 | 185900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230703 | 185800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230703 | 185700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230703 | 185600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 4194 |
| 33 | 20230703 | 185500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230703 | 185400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230703 | 185300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230703 | 185200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230703 | 185100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230703 | 185000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230703 | 184900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230703 | 184800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230703 | 184700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230703 | 184600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230703 | 184500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230703 | 184400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230703 | 184300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230703 | 184200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230703 | 184100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230703 | 184000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230703 | 183900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230703 | 183800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230703 | 183700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230703 | 183600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230703 | 183500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230703 | 183400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230703 | 183300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230703 | 183200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230703 | 183100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230703 | 183000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230703 | 182900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230703 | 182800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230703 | 182700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230703 | 182600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 4194 |
| 63 | 20230703 | 182500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230703 | 182400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230703 | 182300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230703 | 182200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230703 | 182100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230703 | 182000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230703 | 181900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230703 | 181800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230703 | 181700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230703 | 181600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230703 | 181500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230703 | 181400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230703 | 181300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230703 | 181200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230703 | 181100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230703 | 181000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230703 | 180900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230703 | 180800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230703 | 180700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230703 | 180600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230703 | 180500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230703 | 180400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230703 | 180300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230703 | 180200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230703 | 180100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230703 | 180000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230703 | 175900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230703 | 175800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230703 | 175700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230703 | 175600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 4194 |
| 93 | 20230703 | 175500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230703 | 175400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230703 | 175300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230703 | 175200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230703 | 175100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230703 | 175000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230703 | 174900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230703 | 174800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230703 | 174700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230703 | 174600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230703 | 174500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230703 | 174400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230703 | 174300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230703 | 174200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230703 | 174100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230703 | 174000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230703 | 173900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230703 | 173800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230703 | 173700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230703 | 173600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230703 | 173500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230703 | 173400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230703 | 173300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230703 | 173200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230703 | 173100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230703 | 173000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230703 | 172900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230703 | 172800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230703 | 172700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230703 | 172600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 4194 |
| 123 | 20230703 | 172500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230703 | 172400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230703 | 172300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230703 | 172200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230703 | 172100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230703 | 172000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230703 | 171900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230703 | 171800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230703 | 171700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230703 | 171600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230703 | 171500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230703 | 171400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230703 | 171300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230703 | 171200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230703 | 171100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230703 | 171000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230703 | 170900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230703 | 170800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230703 | 170700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230703 | 170600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230703 | 170500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230703 | 170400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230703 | 170300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230703 | 170200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230703 | 170100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230703 | 170000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230703 | 165900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230703 | 165800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230703 | 165700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230703 | 165600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 4194 |
| 153 | 20230703 | 165500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230703 | 165400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230703 | 165300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230703 | 165200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230703 | 165100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230703 | 165000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230703 | 164900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230703 | 164800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230703 | 164700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230703 | 164600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230703 | 164500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230703 | 164400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230703 | 164300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230703 | 164200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230703 | 164100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230703 | 164000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230703 | 163900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230703 | 163800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230703 | 163700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230703 | 163600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230703 | 163500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230703 | 163400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230703 | 163300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230703 | 163200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230703 | 163100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230703 | 163000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230703 | 162900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230703 | 162800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230703 | 162700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230703 | 162600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 4194 |
| 183 | 20230703 | 162500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230703 | 162400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230703 | 162300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20230703 | 162200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20230703 | 162100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20230703 | 162000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20230703 | 161900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20230703 | 161800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20230703 | 161700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20230703 | 161600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20230703 | 161500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20230703 | 161400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20230703 | 161300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20230703 | 161200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20230703 | 161100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20230703 | 161000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20230703 | 160900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20230703 | 160800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20230703 | 160700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20230703 | 160600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20230703 | 160500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20230703 | 160400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20230703 | 160300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20230703 | 160200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20230703 | 160100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20230703 | 160000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20230703 | 155900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20230703 | 155800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20230703 | 155700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20230703 | 155600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 4194 |
| 213 | 20230703 | 155500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20230703 | 155400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20230703 | 155300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20230703 | 155200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20230703 | 155100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20230703 | 155000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20230703 | 154900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20230703 | 154800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20230703 | 154700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20230703 | 154600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20230703 | 154500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20230703 | 154400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20230703 | 154300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20230703 | 154200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20230703 | 154100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20230703 | 154000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20230703 | 153900 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20230703 | 153800 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20230703 | 153700 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20230703 | 153600 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20230703 | 153500 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20230703 | 153400 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20230703 | 153300 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20230703 | 153200 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20230703 | 153100 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20230703 | 153000 | 7021946250 | 23000 | 23000 | 23000 | 23000 | 4194 |
| 239 | 20230703 | 152900 | 6925484250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20230703 | 152800 | 6925484250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20230703 | 152700 | 6925484250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20230703 | 152600 | 6925484250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 243 | 20230703 | 152500 | 6925484250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20230703 | 152400 | 6925484250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20230703 | 152300 | 6925484250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20230703 | 152200 | 6925484250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20230703 | 152100 | 6925484250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20230703 | 152000 | 6925484250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20230703 | 151900 | 6925484250 | 22950 | 22900 | 22950 | 22850 | 2190 |
| 250 | 20230703 | 151800 | 6875339950 | 22900 | 22950 | 22950 | 22900 | 1580 |
| 251 | 20230703 | 151700 | 6839114500 | 22950 | 23000 | 23000 | 22950 | 350 |
| 252 | 20230703 | 151600 | 6831067000 | 22900 | 22950 | 22950 | 22900 | 948 |
| 253 | 20230703 | 151500 | 6809321050 | 22950 | 23000 | 23050 | 22950 | 1283 |
| 254 | 20230703 | 151400 | 6779841950 | 23050 | 23000 | 23050 | 23000 | 668 |
| 255 | 20230703 | 151300 | 6764453850 | 23000 | 23000 | 23000 | 22950 | 347 |
| 256 | 20230703 | 151200 | 6756472900 | 23000 | 23000 | 23000 | 22950 | 677 |
| 257 | 20230703 | 151100 | 6740903150 | 22950 | 23050 | 23050 | 22950 | 900 |
| 258 | 20230703 | 151000 | 6720187300 | 23000 | 22950 | 23050 | 22950 | 1314 |
| 259 | 20230703 | 150900 | 6689922700 | 22950 | 22950 | 23000 | 22950 | 469 |
| 260 | 20230703 | 150800 | 6679141050 | 23000 | 23000 | 23000 | 22950 | 2786 |
| 261 | 20230703 | 150700 | 6615145300 | 23000 | 23000 | 23000 | 23000 | 243 |
| 262 | 20230703 | 150600 | 6609556300 | 23000 | 22900 | 23000 | 22900 | 392 |
| 263 | 20230703 | 150500 | 6600541300 | 22900 | 22950 | 22950 | 22850 | 2021 |
| 264 | 20230703 | 150400 | 6554243850 | 22950 | 23000 | 23000 | 22950 | 837 |
| 265 | 20230703 | 150300 | 6535022500 | 23000 | 22950 | 23000 | 22950 | 681 |
| 266 | 20230703 | 150200 | 6519386050 | 23000 | 23050 | 23050 | 23000 | 587 |
| 267 | 20230703 | 150100 | 6505867650 | 23000 | 23050 | 23050 | 23000 | 817 |
| 268 | 20230703 | 150000 | 6487057550 | 23100 | 23150 | 23200 | 23050 | 1544 |
| 269 | 20230703 | 145900 | 6451328200 | 23100 | 23150 | 23150 | 23100 | 603 |
| 270 | 20230703 | 145800 | 6437376750 | 23150 | 23150 | 23200 | 23150 | 1037 |
| 271 | 20230703 | 145700 | 6413347400 | 23200 | 23200 | 23200 | 23100 | 1627 |
| 272 | 20230703 | 145600 | 6375685800 | 23200 | 23200 | 23250 | 23150 | 2991 |
| 273 | 20230703 | 145500 | 6306302500 | 23200 | 23150 | 23200 | 23100 | 2185 |
| 274 | 20230703 | 145400 | 6255755800 | 23150 | 23150 | 23200 | 23150 | 2019 |
| 275 | 20230703 | 145300 | 6209012950 | 23150 | 23150 | 23300 | 23100 | 6509 |
| 276 | 20230703 | 145200 | 6057906550 | 23150 | 23050 | 23150 | 23000 | 2176 |
| 277 | 20230703 | 145100 | 6007687750 | 23050 | 23000 | 23050 | 23000 | 3403 |
| 278 | 20230703 | 145000 | 5929357100 | 22950 | 22800 | 22950 | 22800 | 6094 |
| 279 | 20230703 | 144900 | 5789918250 | 22800 | 22750 | 22800 | 22750 | 780 |
| 280 | 20230703 | 144800 | 5772165250 | 22800 | 22800 | 22800 | 22800 | 509 |
| 281 | 20230703 | 144700 | 5760560050 | 22800 | 22800 | 22800 | 22700 | 1261 |
| 282 | 20230703 | 144600 | 5731865400 | 22800 | 22850 | 22850 | 22800 | 524 |
| 283 | 20230703 | 144500 | 5719905750 | 22850 | 22850 | 22850 | 22800 | 415 |
| 284 | 20230703 | 144400 | 5710427900 | 22850 | 22800 | 22850 | 22800 | 332 |
| 285 | 20230703 | 144300 | 5702843400 | 22850 | 22800 | 22850 | 22800 | 622 |
| 286 | 20230703 | 144200 | 5688630850 | 22800 | 22800 | 22850 | 22800 | 1604 |
| 287 | 20230703 | 144100 | 5652059450 | 22800 | 22750 | 22800 | 22750 | 364 |
| 288 | 20230703 | 144000 | 5643767600 | 22800 | 22750 | 22800 | 22750 | 682 |
| 289 | 20230703 | 143900 | 5628219250 | 22750 | 22800 | 22800 | 22750 | 298 |
| 290 | 20230703 | 143800 | 5621425000 | 22800 | 22750 | 22800 | 22750 | 695 |
| 291 | 20230703 | 143700 | 5605583700 | 22750 | 22750 | 22800 | 22750 | 710 |
| 292 | 20230703 | 143600 | 5589400150 | 22800 | 22750 | 22800 | 22750 | 331 |
| 293 | 20230703 | 143500 | 5581857200 | 22800 | 22800 | 22800 | 22750 | 2049 |
| 294 | 20230703 | 143400 | 5535145500 | 22800 | 22750 | 22800 | 22750 | 664 |
| 295 | 20230703 | 143300 | 5520008650 | 22750 | 22750 | 22800 | 22750 | 580 |
| 296 | 20230703 | 143200 | 5506800200 | 22750 | 22750 | 22800 | 22750 | 4178 |
| 297 | 20230703 | 143100 | 5411696950 | 22750 | 22750 | 22750 | 22700 | 2305 |
| 298 | 20230703 | 143000 | 5359370600 | 22700 | 22600 | 22700 | 22600 | 3383 |
| 299 | 20230703 | 142900 | 5282635450 | 22600 | 22550 | 22650 | 22550 | 362 |
| 300 | 20230703 | 142800 | 5274454350 | 22550 | 22600 | 22600 | 22550 | 769 |
| 301 | 20230703 | 142700 | 5257077150 | 22550 | 22550 | 22550 | 22550 | 512 |
| 302 | 20230703 | 142600 | 5245531550 | 22600 | 22600 | 22600 | 22550 | 1026 |
| 303 | 20230703 | 142500 | 5222359950 | 22600 | 22650 | 22650 | 22600 | 850 |
| 304 | 20230703 | 142400 | 5203132050 | 22600 | 22550 | 22650 | 22550 | 2839 |
| 305 | 20230703 | 142300 | 5138989950 | 22500 | 22550 | 22550 | 22500 | 328 |
| 306 | 20230703 | 142200 | 5131595550 | 22550 | 22550 | 22550 | 22500 | 391 |
| 307 | 20230703 | 142100 | 5122778650 | 22550 | 22500 | 22550 | 22500 | 758 |
| 308 | 20230703 | 142000 | 5105692100 | 22550 | 22550 | 22550 | 22550 | 213 |
| 309 | 20230703 | 141900 | 5100888950 | 22500 | 22500 | 22550 | 22500 | 1657 |
| 310 | 20230703 | 141800 | 5063588750 | 22500 | 22500 | 22500 | 22500 | 249 |
| 311 | 20230703 | 141700 | 5057986250 | 22500 | 22450 | 22500 | 22450 | 1212 |
| 312 | 20230703 | 141600 | 5030721250 | 22450 | 22450 | 22450 | 22450 | 940 |
| 313 | 20230703 | 141500 | 5009618250 | 22450 | 22450 | 22450 | 22450 | 218 |
| 314 | 20230703 | 141400 | 5004724150 | 22450 | 22450 | 22450 | 22450 | 709 |
| 315 | 20230703 | 141300 | 4988807100 | 22450 | 22500 | 22500 | 22450 | 895 |
| 316 | 20230703 | 141200 | 4968697650 | 22500 | 22500 | 22500 | 22500 | 397 |
| 317 | 20230703 | 141100 | 4959765150 | 22500 | 22500 | 22500 | 22500 | 3143 |
| 318 | 20230703 | 141000 | 4889047650 | 22500 | 22500 | 22500 | 22500 | 381 |
| 319 | 20230703 | 140900 | 4880475150 | 22450 | 22500 | 22500 | 22450 | 945 |
| 320 | 20230703 | 140800 | 4859214650 | 22450 | 22450 | 22500 | 22450 | 1313 |
| 321 | 20230703 | 140700 | 4829737450 | 22450 | 22400 | 22450 | 22400 | 629 |
| 322 | 20230703 | 140600 | 4815616950 | 22400 | 22400 | 22400 | 22400 | 1389 |
| 323 | 20230703 | 140500 | 4784503350 | 22350 | 22350 | 22350 | 22350 | 1000 |
| 324 | 20230703 | 140400 | 4762153350 | 22350 | 22300 | 22400 | 22300 | 1101 |
| 325 | 20230703 | 140300 | 4737546000 | 22300 | 22250 | 22300 | 22250 | 1864 |
| 326 | 20230703 | 140200 | 4696034650 | 22200 | 22200 | 22200 | 22200 | 1194 |
| 327 | 20230703 | 140100 | 4669527850 | 22150 | 22050 | 22150 | 22050 | 687 |
| 328 | 20230703 | 140000 | 4654315900 | 22150 | 22100 | 22150 | 22100 | 753 |
| 329 | 20230703 | 135900 | 4637661950 | 22100 | 22100 | 22100 | 22100 | 1069 |
| 330 | 20230703 | 135800 | 4614037050 | 22100 | 22100 | 22100 | 22100 | 325 |
| 331 | 20230703 | 135700 | 4606854550 | 22050 | 22000 | 22050 | 22000 | 689 |
| 332 | 20230703 | 135600 | 4591673700 | 22000 | 22050 | 22050 | 22000 | 1131 |
| 333 | 20230703 | 135500 | 4566776450 | 22050 | 22050 | 22050 | 22000 | 120 |
| 334 | 20230703 | 135400 | 4564132200 | 22050 | 22100 | 22100 | 22000 | 230 |
| 335 | 20230703 | 135300 | 4559061450 | 22050 | 22050 | 22050 | 22000 | 5308 |
| 336 | 20230703 | 135200 | 4442266600 | 22000 | 22000 | 22000 | 22000 | 77 |
| 337 | 20230703 | 135100 | 4440572600 | 22000 | 22100 | 22100 | 22000 | 3846 |
| 338 | 20230703 | 135000 | 4355939500 | 22100 | 22150 | 22150 | 22100 | 1670 |
| 339 | 20230703 | 134900 | 4318975950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 340 | 20230703 | 134800 | 4318975950 | 22200 | 22250 | 22250 | 22200 | 3386 |
| 341 | 20230703 | 134700 | 4243728400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 342 | 20230703 | 134600 | 4243728400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 343 | 20230703 | 134500 | 4243728400 | 22250 | 22250 | 22250 | 22250 | 119 |
| 344 | 20230703 | 134400 | 4241080650 | 22300 | 22250 | 22300 | 22250 | 98 |
| 345 | 20230703 | 134300 | 4238899950 | 22250 | 22300 | 22300 | 22250 | 1375 |
| 346 | 20230703 | 134200 | 4208237550 | 22250 | 22300 | 22300 | 22250 | 758 |
| 347 | 20230703 | 134100 | 4191340450 | 22300 | 22300 | 22300 | 22250 | 89 |
| 348 | 20230703 | 134000 | 4189355850 | 22300 | 22300 | 22300 | 22300 | 154 |
| 349 | 20230703 | 133900 | 4185921650 | 22300 | 22300 | 22300 | 22300 | 50 |
| 350 | 20230703 | 133800 | 4184806650 | 22300 | 22300 | 22300 | 22300 | 11 |
| 351 | 20230703 | 133700 | 4184561350 | 22250 | 22300 | 22300 | 22250 | 75 |
| 352 | 20230703 | 133600 | 4182892400 | 22250 | 22250 | 22250 | 22250 | 86 |
| 353 | 20230703 | 133500 | 4180978900 | 22250 | 22250 | 22250 | 22250 | 338 |
| 354 | 20230703 | 133400 | 4173458400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 355 | 20230703 | 133300 | 4173458400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 356 | 20230703 | 133200 | 4173458400 | 22300 | 22300 | 22300 | 22300 | 1 |
| 357 | 20230703 | 133100 | 4173436100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 358 | 20230703 | 133000 | 4173436100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 359 | 20230703 | 132900 | 4173436100 | 22300 | 22250 | 22300 | 22250 | 124 |
| 360 | 20230703 | 132800 | 4170676600 | 22250 | 22250 | 22250 | 22250 | 30 |
| 361 | 20230703 | 132700 | 4170009100 | 22250 | 22300 | 22300 | 22250 | 145 |
| 362 | 20230703 | 132600 | 4166781100 | 22250 | 22300 | 22300 | 22250 | 700 |
| 363 | 20230703 | 132500 | 4151185550 | 22400 | 22300 | 22400 | 22300 | 112 |
| 364 | 20230703 | 132400 | 4148682100 | 22300 | 22300 | 22300 | 22300 | 3 |
| 365 | 20230703 | 132300 | 4148615200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 366 | 20230703 | 132200 | 4148615200 | 22350 | 22350 | 22350 | 22350 | 6 |
| 367 | 20230703 | 132100 | 4148481100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 368 | 20230703 | 132000 | 4148481100 | 22350 | 22350 | 22350 | 22350 | 11 |
| 369 | 20230703 | 131900 | 4148235250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 370 | 20230703 | 131800 | 4148235250 | 22300 | 22300 | 22300 | 22300 | 200 |
| 371 | 20230703 | 131700 | 4143775250 | 22350 | 22350 | 22350 | 22350 | 30 |
| 372 | 20230703 | 131600 | 4143104750 | 22350 | 22300 | 22350 | 22300 | 20 |
| 373 | 20230703 | 131500 | 4142658200 | 22300 | 22300 | 22300 | 22300 | 221 |
| 374 | 20230703 | 131400 | 4137729900 | 22350 | 22300 | 22350 | 22300 | 6 |
| 375 | 20230703 | 131300 | 4137596050 | 22350 | 22350 | 22350 | 22350 | 1029 |
| 376 | 20230703 | 131200 | 4114597900 | 22350 | 22350 | 22350 | 22350 | 100 |
| 377 | 20230703 | 131100 | 4112362900 | 22350 | 22350 | 22350 | 22350 | 100 |
| 378 | 20230703 | 131000 | 4110127900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 379 | 20230703 | 130900 | 4110127900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 380 | 20230703 | 130800 | 4110127900 | 22400 | 22400 | 22400 | 22400 | 258 |
| 381 | 20230703 | 130700 | 4104348700 | 22400 | 22400 | 22400 | 22400 | 32 |
| 382 | 20230703 | 130600 | 4103631900 | 22400 | 22400 | 22400 | 22400 | 900 |
| 383 | 20230703 | 130500 | 4083471900 | 22400 | 22400 | 22400 | 22400 | 90 |
| 384 | 20230703 | 130400 | 4081455900 | 22400 | 22400 | 22400 | 22400 | 1 |
| 385 | 20230703 | 130300 | 4081433500 | 22400 | 22400 | 22400 | 22400 | 134 |
| 386 | 20230703 | 130200 | 4078431900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 387 | 20230703 | 130100 | 4078431900 | 22500 | 22500 | 22500 | 22500 | 60 |
| 388 | 20230703 | 130000 | 4077081900 | 22500 | 22500 | 22500 | 22500 | 11 |
| 389 | 20230703 | 125900 | 4076834400 | 22450 | 22500 | 22500 | 22450 | 705 |
| 390 | 20230703 | 125800 | 4061006900 | 22450 | 22400 | 22450 | 22400 | 1131 |
| 391 | 20230703 | 125700 | 4035616200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 392 | 20230703 | 125600 | 4035616200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 393 | 20230703 | 125500 | 4035616200 | 22450 | 22400 | 22450 | 22400 | 6 |
| 394 | 20230703 | 125400 | 4035481750 | 22400 | 22500 | 22500 | 22400 | 213 |
| 395 | 20230703 | 125300 | 4030699450 | 22500 | 22500 | 22500 | 22500 | 20 |
| 396 | 20230703 | 125200 | 4030249450 | 22500 | 22400 | 22500 | 22400 | 6 |
| 397 | 20230703 | 125100 | 4030114950 | 22400 | 22400 | 22400 | 22400 | 20 |
| 398 | 20230703 | 125000 | 4029666950 | 22400 | 22400 | 22400 | 22400 | 4 |
| 399 | 20230703 | 124900 | 4029577350 | 22400 | 22500 | 22550 | 22400 | 1060 |
| 400 | 20230703 | 124800 | 4005774500 | 22550 | 22550 | 22550 | 22550 | 2 |
| 401 | 20230703 | 124700 | 4005729400 | 22500 | 22500 | 22500 | 22500 | 50 |
| 402 | 20230703 | 124600 | 4004604400 | 22500 | 22500 | 22550 | 22500 | 147 |
| 403 | 20230703 | 124500 | 4001296300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 404 | 20230703 | 124400 | 4001296300 | 22500 | 22500 | 22500 | 22500 | 210 |
| 405 | 20230703 | 124300 | 3996571300 | 22500 | 22500 | 22500 | 22500 | 560 |
| 406 | 20230703 | 124200 | 3983971300 | 22550 | 22550 | 22550 | 22550 | 52 |
| 407 | 20230703 | 124100 | 3982798700 | 22550 | 22600 | 22600 | 22550 | 347 |
| 408 | 20230703 | 124000 | 3974973800 | 22600 | 22600 | 22600 | 22600 | 1 |
| 409 | 20230703 | 123900 | 3974951200 | 22600 | 22600 | 22600 | 22600 | 428 |
| 410 | 20230703 | 123800 | 3965278400 | 22600 | 22600 | 22600 | 22600 | 341 |
| 411 | 20230703 | 123700 | 3957571800 | 22550 | 22450 | 22550 | 22450 | 4627 |
| 412 | 20230703 | 123600 | 3853470750 | 22400 | 22450 | 22450 | 22400 | 865 |
| 413 | 20230703 | 123500 | 3834092550 | 22450 | 22450 | 22450 | 22450 | 236 |
| 414 | 20230703 | 123400 | 3828794350 | 22450 | 22450 | 22450 | 22450 | 306 |
| 415 | 20230703 | 123300 | 3821924650 | 22450 | 22400 | 22450 | 22400 | 1375 |
| 416 | 20230703 | 123200 | 3791124150 | 22400 | 22400 | 22400 | 22350 | 224 |
| 417 | 20230703 | 123100 | 3786111550 | 22400 | 22350 | 22400 | 22300 | 764 |
| 418 | 20230703 | 123000 | 3769059900 | 22350 | 22350 | 22350 | 22350 | 50 |
| 419 | 20230703 | 122900 | 3767942400 | 22350 | 22350 | 22350 | 22350 | 1 |
| 420 | 20230703 | 122800 | 3767920050 | 22350 | 22350 | 22350 | 22350 | 450 |
| 421 | 20230703 | 122700 | 3757862550 | 22350 | 22350 | 22350 | 22350 | 1666 |
| 422 | 20230703 | 122600 | 3720627450 | 22350 | 22350 | 22350 | 22350 | 11 |
| 423 | 20230703 | 122500 | 3720381600 | 22350 | 22350 | 22350 | 22350 | 494 |
| 424 | 20230703 | 122400 | 3709340700 | 22300 | 22300 | 22300 | 22300 | 206 |
| 425 | 20230703 | 122300 | 3704746900 | 22300 | 22300 | 22300 | 22300 | 1 |
| 426 | 20230703 | 122200 | 3704724600 | 22350 | 22350 | 22350 | 22350 | 0 |
| 427 | 20230703 | 122100 | 3704724600 | 22350 | 22350 | 22350 | 22350 | 2 |
| 428 | 20230703 | 122000 | 3704679900 | 22300 | 22300 | 22300 | 22300 | 1 |
| 429 | 20230703 | 121900 | 3704657600 | 22300 | 22350 | 22350 | 22300 | 38 |
| 430 | 20230703 | 121800 | 3703810150 | 22300 | 22300 | 22300 | 22300 | 416 |
| 431 | 20230703 | 121700 | 3694533350 | 22300 | 22300 | 22300 | 22300 | 7 |
| 432 | 20230703 | 121600 | 3694377250 | 22300 | 22300 | 22300 | 22300 | 78 |
| 433 | 20230703 | 121500 | 3692637850 | 22300 | 22300 | 22300 | 22300 | 6 |
| 434 | 20230703 | 121400 | 3692504050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 435 | 20230703 | 121300 | 3692504050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 436 | 20230703 | 121200 | 3692504050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 437 | 20230703 | 121100 | 3692504050 | 22300 | 22300 | 22300 | 22300 | 301 |
| 438 | 20230703 | 121000 | 3685791750 | 22300 | 22300 | 22300 | 22300 | 1 |
| 439 | 20230703 | 120900 | 3685769450 | 22300 | 22300 | 22300 | 22300 | 416 |
| 440 | 20230703 | 120800 | 3676492650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 441 | 20230703 | 120700 | 3676492650 | 22250 | 22250 | 22250 | 22250 | 987 |
| 442 | 20230703 | 120600 | 3654531900 | 22250 | 22250 | 22250 | 22250 | 17 |
| 443 | 20230703 | 120500 | 3654153650 | 22200 | 22200 | 22200 | 22200 | 271 |
| 444 | 20230703 | 120400 | 3648137450 | 22200 | 22200 | 22200 | 22200 | 4 |
| 445 | 20230703 | 120300 | 3648048650 | 22200 | 22200 | 22200 | 22200 | 500 |
| 446 | 20230703 | 120200 | 3636948650 | 22200 | 22200 | 22200 | 22200 | 1 |
| 447 | 20230703 | 120100 | 3636926450 | 22200 | 22200 | 22200 | 22200 | 720 |
| 448 | 20230703 | 120000 | 3620942450 | 22200 | 22200 | 22200 | 22200 | 1 |
| 449 | 20230703 | 115900 | 3620920250 | 22200 | 22200 | 22250 | 22200 | 87 |
| 450 | 20230703 | 115800 | 3618988800 | 22200 | 22200 | 22200 | 22200 | 671 |
| 451 | 20230703 | 115700 | 3604092600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 452 | 20230703 | 115600 | 3604092600 | 22150 | 22150 | 22150 | 22150 | 917 |
| 453 | 20230703 | 115500 | 3583781050 | 22150 | 22150 | 22150 | 22150 | 305 |
| 454 | 20230703 | 115400 | 3577025300 | 22200 | 22200 | 22200 | 22200 | 2 |
| 455 | 20230703 | 115300 | 3576980900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 456 | 20230703 | 115200 | 3576980900 | 22200 | 22150 | 22200 | 22150 | 278 |
| 457 | 20230703 | 115100 | 3570811650 | 22150 | 22150 | 22150 | 22150 | 7 |
| 458 | 20230703 | 115000 | 3570656600 | 22150 | 22150 | 22150 | 22150 | 100 |
| 459 | 20230703 | 114900 | 3568441600 | 22200 | 22200 | 22200 | 22200 | 339 |
| 460 | 20230703 | 114800 | 3560915800 | 22150 | 22150 | 22150 | 22150 | 5 |
| 461 | 20230703 | 114700 | 3560805050 | 22200 | 22200 | 22200 | 22200 | 1 |
| 462 | 20230703 | 114600 | 3560782850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 463 | 20230703 | 114500 | 3560782850 | 22100 | 22150 | 22150 | 22100 | 50 |
| 464 | 20230703 | 114400 | 3559677700 | 22100 | 22100 | 22100 | 22100 | 1 |
| 465 | 20230703 | 114300 | 3559655600 | 22100 | 22150 | 22150 | 22100 | 120 |
| 466 | 20230703 | 114200 | 3557003550 | 22150 | 22200 | 22200 | 22150 | 2106 |
| 467 | 20230703 | 114100 | 3510355150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 468 | 20230703 | 114000 | 3510355150 | 22200 | 22200 | 22200 | 22200 | 0 |
| 469 | 20230703 | 113900 | 3510355150 | 22200 | 22200 | 22200 | 22200 | 1 |
| 470 | 20230703 | 113800 | 3510332950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 471 | 20230703 | 113700 | 3510332950 | 22250 | 22250 | 22250 | 22250 | 2 |
| 472 | 20230703 | 113600 | 3510288450 | 22250 | 22250 | 22250 | 22250 | 2 |
| 473 | 20230703 | 113500 | 3510243950 | 22150 | 22150 | 22150 | 22150 | 50 |
| 474 | 20230703 | 113400 | 3509136450 | 22150 | 22150 | 22150 | 22150 | 29 |
| 475 | 20230703 | 113300 | 3508494100 | 22200 | 22200 | 22200 | 22200 | 5 |
| 476 | 20230703 | 113200 | 3508383100 | 22200 | 22200 | 22200 | 22200 | 1089 |
| 477 | 20230703 | 113100 | 3484207300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 478 | 20230703 | 113000 | 3484207300 | 22150 | 22150 | 22150 | 22150 | 100 |
| 479 | 20230703 | 112900 | 3481992300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 480 | 20230703 | 112800 | 3481992300 | 22150 | 22150 | 22150 | 22150 | 15 |
| 481 | 20230703 | 112700 | 3481660050 | 22150 | 22150 | 22150 | 22150 | 201 |
| 482 | 20230703 | 112600 | 3477207900 | 22150 | 22150 | 22150 | 22150 | 493 |
| 483 | 20230703 | 112500 | 3466287950 | 22150 | 22150 | 22150 | 22150 | 872 |
| 484 | 20230703 | 112400 | 3446973150 | 22100 | 22100 | 22100 | 22100 | 878 |
| 485 | 20230703 | 112300 | 3427569350 | 22100 | 22100 | 22100 | 22100 | 412 |
| 486 | 20230703 | 112200 | 3418464150 | 22100 | 22150 | 22150 | 22100 | 1110 |
| 487 | 20230703 | 112100 | 3393922650 | 22150 | 22150 | 22150 | 22150 | 196 |
| 488 | 20230703 | 112000 | 3389581250 | 22150 | 22150 | 22150 | 22150 | 97 |
| 489 | 20230703 | 111900 | 3387432700 | 22200 | 22200 | 22200 | 22200 | 100 |
| 490 | 20230703 | 111800 | 3385212700 | 22200 | 22200 | 22200 | 22200 | 5 |
| 491 | 20230703 | 111700 | 3385101700 | 22200 | 22200 | 22200 | 22200 | 3 |
| 492 | 20230703 | 111600 | 3385035100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 493 | 20230703 | 111500 | 3385035100 | 22200 | 22200 | 22200 | 22200 | 308 |
| 494 | 20230703 | 111400 | 3378197500 | 22200 | 22200 | 22200 | 22200 | 459 |
| 495 | 20230703 | 111300 | 3368007700 | 22200 | 22150 | 22200 | 22150 | 586 |
| 496 | 20230703 | 111200 | 3355023700 | 22150 | 22150 | 22150 | 22150 | 396 |
| 497 | 20230703 | 111100 | 3346252300 | 22150 | 22150 | 22150 | 22150 | 3 |
| 498 | 20230703 | 111000 | 3346185850 | 22150 | 22150 | 22150 | 22150 | 386 |
| 499 | 20230703 | 110900 | 3337635950 | 22100 | 22100 | 22100 | 22100 | 211 |
| 500 | 20230703 | 110800 | 3332972850 | 22100 | 22150 | 22150 | 22100 | 85 |
| 501 | 20230703 | 110700 | 3331090700 | 22150 | 22150 | 22150 | 22150 | 58 |
| 502 | 20230703 | 110600 | 3329806000 | 22150 | 22150 | 22150 | 22150 | 67 |
| 503 | 20230703 | 110500 | 3328321950 | 22150 | 22150 | 22150 | 22150 | 2 |
| 504 | 20230703 | 110400 | 3328277650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 505 | 20230703 | 110300 | 3328277650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 506 | 20230703 | 110200 | 3328277650 | 22150 | 22050 | 22150 | 22050 | 698 |
| 507 | 20230703 | 110100 | 3312865600 | 22050 | 22050 | 22050 | 22050 | 324 |
| 508 | 20230703 | 110000 | 3305721400 | 22100 | 22100 | 22100 | 22100 | 2 |
| 509 | 20230703 | 105900 | 3305677200 | 22050 | 22050 | 22050 | 22050 | 5 |
| 510 | 20230703 | 105800 | 3305566950 | 22050 | 22050 | 22050 | 22050 | 99 |
| 511 | 20230703 | 105700 | 3303384000 | 22100 | 22100 | 22100 | 22100 | 5 |
| 512 | 20230703 | 105600 | 3303273500 | 22100 | 22050 | 22100 | 22050 | 260 |
| 513 | 20230703 | 105500 | 3297539500 | 22050 | 22050 | 22050 | 22050 | 1 |
| 514 | 20230703 | 105400 | 3297517450 | 22050 | 22100 | 22100 | 22050 | 691 |
| 515 | 20230703 | 105300 | 3282280750 | 22100 | 22050 | 22100 | 22050 | 48 |
| 516 | 20230703 | 105200 | 3281220850 | 22050 | 22050 | 22050 | 22050 | 191 |
| 517 | 20230703 | 105100 | 3277009300 | 22050 | 22050 | 22050 | 22050 | 147 |
| 518 | 20230703 | 105000 | 3273767950 | 22050 | 22100 | 22100 | 22050 | 1269 |
| 519 | 20230703 | 104900 | 3245725050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 520 | 20230703 | 104800 | 3245725050 | 22100 | 22150 | 22150 | 22100 | 250 |
| 521 | 20230703 | 104700 | 3240198050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 522 | 20230703 | 104600 | 3240198050 | 22150 | 22150 | 22150 | 22150 | 65 |
| 523 | 20230703 | 104500 | 3238758300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 524 | 20230703 | 104400 | 3238758300 | 22150 | 22150 | 22150 | 22150 | 481 |
| 525 | 20230703 | 104300 | 3228104150 | 22200 | 22200 | 22200 | 22200 | 5 |
| 526 | 20230703 | 104200 | 3227993150 | 22200 | 22200 | 22200 | 22200 | 42 |
| 527 | 20230703 | 104100 | 3227060750 | 22250 | 22250 | 22250 | 22250 | 61 |
| 528 | 20230703 | 104000 | 3225703500 | 22300 | 22300 | 22300 | 22300 | 50 |
| 529 | 20230703 | 103900 | 3224588500 | 22300 | 22300 | 22300 | 22300 | 197 |
| 530 | 20230703 | 103800 | 3220195400 | 22300 | 22300 | 22300 | 22300 | 13 |
| 531 | 20230703 | 103700 | 3219905500 | 22250 | 22300 | 22300 | 22250 | 1201 |
| 532 | 20230703 | 103600 | 3193170200 | 22300 | 22300 | 22300 | 22250 | 156 |
| 533 | 20230703 | 103500 | 3189698450 | 22300 | 22200 | 22350 | 22200 | 1558 |
| 534 | 20230703 | 103400 | 3155020100 | 22150 | 22050 | 22150 | 22050 | 105 |
| 535 | 20230703 | 103300 | 3152698650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 536 | 20230703 | 103200 | 3152698650 | 22050 | 22100 | 22100 | 22050 | 205 |
| 537 | 20230703 | 103100 | 3148168250 | 22100 | 22050 | 22100 | 22050 | 122 |
| 538 | 20230703 | 103000 | 3145472650 | 22100 | 22100 | 22100 | 22100 | 2 |
| 539 | 20230703 | 102900 | 3145428450 | 22050 | 22050 | 22050 | 22050 | 131 |
| 540 | 20230703 | 102800 | 3142539900 | 22050 | 22100 | 22100 | 22050 | 3 |
| 541 | 20230703 | 102700 | 3142473700 | 22050 | 22050 | 22050 | 22050 | 38 |
| 542 | 20230703 | 102600 | 3141635800 | 22050 | 22100 | 22100 | 22050 | 17 |
| 543 | 20230703 | 102500 | 3141260700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 544 | 20230703 | 102400 | 3141260700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 545 | 20230703 | 102300 | 3141260700 | 22100 | 22100 | 22100 | 22100 | 161 |
| 546 | 20230703 | 102200 | 3137702600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 547 | 20230703 | 102100 | 3137702600 | 22050 | 22000 | 22050 | 22000 | 8491 |
| 548 | 20230703 | 102000 | 2950892250 | 22000 | 22050 | 22050 | 22000 | 451 |
| 549 | 20230703 | 101900 | 2940957600 | 22000 | 22050 | 22050 | 22000 | 134 |
| 550 | 20230703 | 101800 | 2938007550 | 22050 | 22050 | 22050 | 22050 | 1419 |
| 551 | 20230703 | 101700 | 2906718600 | 22050 | 22050 | 22050 | 22050 | 388 |
| 552 | 20230703 | 101600 | 2898163200 | 22050 | 22050 | 22050 | 22050 | 1 |
| 553 | 20230703 | 101500 | 2898141150 | 22050 | 22000 | 22050 | 22000 | 7833 |
| 554 | 20230703 | 101400 | 2725791450 | 22050 | 22050 | 22100 | 22050 | 11 |
| 555 | 20230703 | 101300 | 2725548850 | 22050 | 22050 | 22050 | 22050 | 432 |
| 556 | 20230703 | 101200 | 2716023250 | 22050 | 22050 | 22050 | 22050 | 435 |
| 557 | 20230703 | 101100 | 2706431500 | 22100 | 22050 | 22100 | 22050 | 651 |
| 558 | 20230703 | 101000 | 2692076600 | 22100 | 22050 | 22100 | 22000 | 1666 |
| 559 | 20230703 | 100900 | 2655300000 | 22050 | 22000 | 22100 | 22000 | 5620 |
| 560 | 20230703 | 100800 | 2531598300 | 22000 | 22000 | 22100 | 22000 | 2328 |
| 561 | 20230703 | 100700 | 2480372500 | 22000 | 22200 | 22200 | 22000 | 4067 |
| 562 | 20230703 | 100600 | 2390698650 | 22200 | 22150 | 22200 | 22150 | 370 |
| 563 | 20230703 | 100500 | 2382502850 | 22300 | 22200 | 22300 | 22200 | 493 |
| 564 | 20230703 | 100400 | 2371544150 | 22300 | 22250 | 22300 | 22250 | 368 |
| 565 | 20230703 | 100300 | 2363356100 | 22150 | 22300 | 22300 | 22150 | 539 |
| 566 | 20230703 | 100200 | 2351388100 | 22300 | 22250 | 22300 | 22200 | 1262 |
| 567 | 20230703 | 100100 | 2323282750 | 22200 | 22300 | 22350 | 22200 | 5680 |
| 568 | 20230703 | 100000 | 2197037350 | 22350 | 22350 | 22400 | 22350 | 723 |
| 569 | 20230703 | 095900 | 2180854600 | 22400 | 22350 | 22400 | 22350 | 519 |
| 570 | 20230703 | 095800 | 2169233900 | 22350 | 22400 | 22450 | 22350 | 1468 |
| 571 | 20230703 | 095700 | 2136411350 | 22400 | 22500 | 22600 | 22400 | 4266 |
| 572 | 20230703 | 095600 | 2040356650 | 22500 | 22300 | 22550 | 22300 | 12448 |
| 573 | 20230703 | 095500 | 1760875600 | 22300 | 22300 | 22400 | 22300 | 1187 |
| 574 | 20230703 | 095400 | 1734348350 | 22350 | 22350 | 22450 | 22200 | 3954 |
| 575 | 20230703 | 095300 | 1646175050 | 22300 | 22300 | 22450 | 22300 | 2246 |
| 576 | 20230703 | 095200 | 1595951200 | 22300 | 22250 | 22300 | 22200 | 762 |
| 577 | 20230703 | 095100 | 1578974950 | 22300 | 22300 | 22300 | 22250 | 527 |
| 578 | 20230703 | 095000 | 1567226250 | 22300 | 22350 | 22350 | 22300 | 1014 |
| 579 | 20230703 | 094900 | 1544563450 | 22400 | 22400 | 22450 | 22350 | 1053 |
| 580 | 20230703 | 094800 | 1520976200 | 22400 | 22400 | 22450 | 22400 | 1284 |
| 581 | 20230703 | 094700 | 1492208050 | 22450 | 22400 | 22450 | 22350 | 2671 |
| 582 | 20230703 | 094600 | 1432356850 | 22400 | 22300 | 22450 | 22250 | 4095 |
| 583 | 20230703 | 094500 | 1340642600 | 22350 | 22300 | 22400 | 22200 | 3418 |
| 584 | 20230703 | 094400 | 1264400450 | 22300 | 22250 | 22300 | 22250 | 1302 |
| 585 | 20230703 | 094300 | 1235378750 | 22300 | 22300 | 22350 | 22250 | 1326 |
| 586 | 20230703 | 094200 | 1205837250 | 22250 | 22250 | 22250 | 22150 | 1464 |
| 587 | 20230703 | 094100 | 1173300700 | 22250 | 22150 | 22300 | 22150 | 4044 |
| 588 | 20230703 | 094000 | 1083314800 | 22200 | 22200 | 22200 | 22150 | 1458 |
| 589 | 20230703 | 093900 | 1050966150 | 22200 | 22150 | 22250 | 22150 | 2400 |
| 590 | 20230703 | 093800 | 997684650 | 22150 | 22150 | 22200 | 22150 | 2260 |
| 591 | 20230703 | 093700 | 947598950 | 22100 | 22100 | 22150 | 22100 | 1919 |
| 592 | 20230703 | 093600 | 905159850 | 22100 | 22050 | 22100 | 22000 | 2092 |
| 593 | 20230703 | 093500 | 858970850 | 22000 | 21900 | 22100 | 21850 | 3332 |
| 594 | 20230703 | 093400 | 785748600 | 21900 | 21850 | 21900 | 21850 | 277 |
| 595 | 20230703 | 093300 | 779696050 | 21850 | 21850 | 21850 | 21800 | 131 |
| 596 | 20230703 | 093200 | 776834000 | 21850 | 21900 | 21900 | 21850 | 2133 |
| 597 | 20230703 | 093100 | 730227200 | 21900 | 21900 | 21950 | 21850 | 137 |
| 598 | 20230703 | 093000 | 727226900 | 21850 | 21750 | 21900 | 21750 | 847 |
| 599 | 20230703 | 092900 | 708745350 | 21800 | 21700 | 21800 | 21700 | 927 |
| 600 | 20230703 | 092800 | 688547350 | 21700 | 21700 | 21700 | 21650 | 275 |
| 601 | 20230703 | 092700 | 682580850 | 21700 | 21750 | 21750 | 21650 | 1990 |
| 602 | 20230703 | 092600 | 639437300 | 21750 | 21750 | 21800 | 21750 | 466 |
| 603 | 20230703 | 092500 | 629301400 | 21750 | 21650 | 21750 | 21650 | 622 |
| 604 | 20230703 | 092400 | 615806100 | 21650 | 21650 | 21700 | 21650 | 550 |
| 605 | 20230703 | 092300 | 603897600 | 21650 | 21650 | 21650 | 21650 | 61 |
| 606 | 20230703 | 092200 | 602576950 | 21650 | 21650 | 21650 | 21600 | 554 |
| 607 | 20230703 | 092100 | 590610350 | 21650 | 21600 | 21650 | 21550 | 1028 |
| 608 | 20230703 | 092000 | 568426750 | 21600 | 21600 | 21600 | 21600 | 2 |
| 609 | 20230703 | 091900 | 568383550 | 21600 | 21600 | 21600 | 21600 | 11 |
| 610 | 20230703 | 091800 | 568145950 | 21600 | 21600 | 21650 | 21600 | 124 |
| 611 | 20230703 | 091700 | 565467250 | 21650 | 21600 | 21650 | 21600 | 202 |
| 612 | 20230703 | 091600 | 561103950 | 21650 | 21650 | 21650 | 21650 | 124 |
| 613 | 20230703 | 091500 | 558419350 | 21650 | 21700 | 21700 | 21600 | 93 |
| 614 | 20230703 | 091400 | 556409200 | 21700 | 21450 | 21700 | 21450 | 6969 |
| 615 | 20230703 | 091300 | 406210150 | 21450 | 21350 | 21450 | 21350 | 623 |
| 616 | 20230703 | 091200 | 392880450 | 21400 | 21400 | 21450 | 21400 | 440 |
| 617 | 20230703 | 091100 | 383464300 | 21400 | 21400 | 21450 | 21400 | 511 |
| 618 | 20230703 | 091000 | 372528850 | 21400 | 21200 | 21400 | 21200 | 159 |
| 619 | 20230703 | 090900 | 369153150 | 21200 | 21150 | 21200 | 21100 | 4791 |
| 620 | 20230703 | 090800 | 267990900 | 21150 | 21300 | 21300 | 21150 | 1068 |
| 621 | 20230703 | 090700 | 245335750 | 21300 | 21450 | 21500 | 21250 | 1657 |
| 622 | 20230703 | 090600 | 209928750 | 21450 | 21500 | 21500 | 21450 | 243 |
| 623 | 20230703 | 090500 | 204710250 | 21500 | 21500 | 21500 | 21450 | 275 |
| 624 | 20230703 | 090400 | 198798100 | 21500 | 21500 | 21550 | 21500 | 1033 |
| 625 | 20230703 | 090300 | 176588550 | 21550 | 21500 | 21550 | 21500 | 739 |
| 626 | 20230703 | 090200 | 160699950 | 21400 | 21450 | 21550 | 21400 | 1022 |
| 627 | 20230703 | 090100 | 138792150 | 21500 | 21750 | 21800 | 21500 | 2330 |
| 628 | 20230703 | 090000 | 88330250 | 21750 | 21750 | 21750 | 21600 | 3964 |