33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 5784 |
| 3 | 20230706 | 192800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20230706 | 192700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20230706 | 192600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20230706 | 192500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20230706 | 192400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20230706 | 192300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20230706 | 192200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20230706 | 192100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20230706 | 192000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20230706 | 191900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20230706 | 191800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20230706 | 191700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20230706 | 191600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20230706 | 191500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20230706 | 191400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20230706 | 191300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20230706 | 191200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20230706 | 191100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20230706 | 191000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20230706 | 190900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20230706 | 190800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20230706 | 190700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20230706 | 190600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20230706 | 190500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20230706 | 190400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20230706 | 190300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20230706 | 190200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20230706 | 190100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20230706 | 190000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20230706 | 185900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 5784 |
| 33 | 20230706 | 185800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20230706 | 185700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20230706 | 185600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20230706 | 185500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20230706 | 185400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20230706 | 185300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20230706 | 185200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20230706 | 185100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20230706 | 185000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20230706 | 184900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20230706 | 184800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20230706 | 184700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20230706 | 184600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20230706 | 184500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20230706 | 184400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20230706 | 184300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20230706 | 184200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20230706 | 184100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20230706 | 184000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20230706 | 183900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20230706 | 183800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20230706 | 183700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20230706 | 183600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20230706 | 183500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20230706 | 183400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20230706 | 183300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20230706 | 183200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20230706 | 183100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20230706 | 183000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20230706 | 182900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 5784 |
| 63 | 20230706 | 182800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20230706 | 182700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20230706 | 182600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20230706 | 182500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20230706 | 182400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20230706 | 182300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20230706 | 182200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20230706 | 182100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20230706 | 182000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20230706 | 181900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20230706 | 181800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20230706 | 181700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20230706 | 181600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20230706 | 181500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20230706 | 181400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20230706 | 181300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20230706 | 181200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20230706 | 181100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20230706 | 181000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20230706 | 180900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20230706 | 180800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20230706 | 180700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20230706 | 180600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20230706 | 180500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20230706 | 180400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20230706 | 180300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20230706 | 180200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20230706 | 180100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20230706 | 180000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20230706 | 175900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 5784 |
| 93 | 20230706 | 175800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20230706 | 175700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20230706 | 175600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20230706 | 175500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20230706 | 175400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20230706 | 175300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20230706 | 175200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20230706 | 175100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20230706 | 175000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20230706 | 174900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20230706 | 174800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20230706 | 174700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20230706 | 174600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20230706 | 174500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20230706 | 174400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20230706 | 174300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20230706 | 174200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20230706 | 174100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20230706 | 174000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20230706 | 173900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20230706 | 173800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20230706 | 173700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20230706 | 173600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20230706 | 173500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20230706 | 173400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20230706 | 173300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20230706 | 173200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20230706 | 173100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20230706 | 173000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20230706 | 172900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 5784 |
| 123 | 20230706 | 172800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20230706 | 172700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20230706 | 172600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20230706 | 172500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20230706 | 172400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20230706 | 172300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20230706 | 172200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20230706 | 172100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20230706 | 172000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20230706 | 171900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20230706 | 171800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20230706 | 171700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20230706 | 171600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20230706 | 171500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20230706 | 171400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20230706 | 171300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20230706 | 171200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20230706 | 171100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20230706 | 171000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20230706 | 170900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20230706 | 170800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20230706 | 170700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20230706 | 170600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20230706 | 170500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20230706 | 170400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20230706 | 170300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20230706 | 170200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20230706 | 170100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20230706 | 170000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20230706 | 165900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 5784 |
| 153 | 20230706 | 165800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20230706 | 165700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20230706 | 165600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20230706 | 165500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20230706 | 165400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20230706 | 165300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20230706 | 165200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20230706 | 165100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20230706 | 165000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20230706 | 164900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20230706 | 164800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20230706 | 164700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20230706 | 164600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20230706 | 164500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20230706 | 164400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20230706 | 164300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20230706 | 164200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20230706 | 164100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20230706 | 164000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20230706 | 163900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20230706 | 163800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20230706 | 163700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20230706 | 163600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20230706 | 163500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20230706 | 163400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20230706 | 163300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20230706 | 163200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20230706 | 163100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20230706 | 163000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20230706 | 162900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 5784 |
| 183 | 20230706 | 162800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20230706 | 162700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20230706 | 162600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20230706 | 162500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20230706 | 162400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20230706 | 162300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20230706 | 162200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20230706 | 162100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20230706 | 162000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20230706 | 161900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20230706 | 161800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20230706 | 161700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20230706 | 161600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20230706 | 161500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20230706 | 161400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20230706 | 161300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20230706 | 161200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20230706 | 161100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20230706 | 161000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20230706 | 160900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20230706 | 160800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20230706 | 160700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20230706 | 160600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20230706 | 160500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20230706 | 160400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20230706 | 160300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20230706 | 160200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20230706 | 160100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20230706 | 160000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20230706 | 155900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 5784 |
| 213 | 20230706 | 155800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20230706 | 155700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20230706 | 155600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20230706 | 155500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20230706 | 155400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20230706 | 155300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20230706 | 155200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20230706 | 155100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20230706 | 155000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20230706 | 154900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20230706 | 154800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20230706 | 154700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20230706 | 154600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20230706 | 154500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20230706 | 154400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20230706 | 154300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20230706 | 154200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20230706 | 154100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20230706 | 154000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20230706 | 153900 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20230706 | 153800 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20230706 | 153700 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20230706 | 153600 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20230706 | 153500 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20230706 | 153400 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20230706 | 153300 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20230706 | 153200 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20230706 | 153100 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20230706 | 153000 | 9303726950 | 48000 | 48000 | 48000 | 48000 | 5784 |
| 242 | 20230706 | 152900 | 9026094950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 243 | 20230706 | 152800 | 9026094950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 244 | 20230706 | 152700 | 9026094950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 245 | 20230706 | 152600 | 9026094950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 246 | 20230706 | 152500 | 9026094950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 247 | 20230706 | 152400 | 9026094950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 248 | 20230706 | 152300 | 9026094950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 249 | 20230706 | 152200 | 9026094950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 250 | 20230706 | 152100 | 9026094950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 251 | 20230706 | 152000 | 9026094950 | 48100 | 48100 | 48100 | 48100 | 0 |
| 252 | 20230706 | 151900 | 9026094950 | 48100 | 48100 | 48100 | 48000 | 620 |
| 253 | 20230706 | 151800 | 8996283450 | 48100 | 48150 | 48150 | 48050 | 477 |
| 254 | 20230706 | 151700 | 8973334450 | 48050 | 48150 | 48150 | 48050 | 650 |
| 255 | 20230706 | 151600 | 8942051950 | 48100 | 48100 | 48150 | 48100 | 341 |
| 256 | 20230706 | 151500 | 8925644550 | 48150 | 48150 | 48150 | 48050 | 373 |
| 257 | 20230706 | 151400 | 8907697350 | 48200 | 48250 | 48250 | 48150 | 1005 |
| 258 | 20230706 | 151300 | 8859255600 | 48250 | 48250 | 48250 | 48200 | 396 |
| 259 | 20230706 | 151200 | 8840150000 | 48200 | 48200 | 48250 | 48200 | 415 |
| 260 | 20230706 | 151100 | 8820128750 | 48200 | 48250 | 48250 | 48150 | 383 |
| 261 | 20230706 | 151000 | 8801651000 | 48300 | 48100 | 48300 | 48100 | 330 |
| 262 | 20230706 | 150900 | 8785748750 | 48150 | 48150 | 48250 | 48000 | 1395 |
| 263 | 20230706 | 150800 | 8718644600 | 48100 | 48050 | 48200 | 48050 | 789 |
| 264 | 20230706 | 150700 | 8680694800 | 48050 | 48000 | 48050 | 47950 | 440 |
| 265 | 20230706 | 150600 | 8659576650 | 47950 | 48200 | 48200 | 47950 | 1389 |
| 266 | 20230706 | 150500 | 8592806800 | 48200 | 48150 | 48200 | 48150 | 163 |
| 267 | 20230706 | 150400 | 8584957400 | 48150 | 48100 | 48200 | 48100 | 170 |
| 268 | 20230706 | 150300 | 8576775400 | 48100 | 48050 | 48100 | 48000 | 963 |
| 269 | 20230706 | 150200 | 8530526900 | 48000 | 48100 | 48100 | 48000 | 3210 |
| 270 | 20230706 | 150100 | 8376356900 | 48100 | 48150 | 48150 | 48050 | 2902 |
| 271 | 20230706 | 150000 | 8236783300 | 48200 | 48200 | 48250 | 48100 | 334 |
| 272 | 20230706 | 145900 | 8220699050 | 48200 | 48250 | 48300 | 48200 | 55 |
| 273 | 20230706 | 145800 | 8218045000 | 48300 | 48300 | 48350 | 48100 | 1038 |
| 274 | 20230706 | 145700 | 8168026500 | 48200 | 48350 | 48350 | 48100 | 1402 |
| 275 | 20230706 | 145600 | 8100512450 | 48300 | 48350 | 48350 | 48200 | 151 |
| 276 | 20230706 | 145500 | 8093228650 | 48350 | 48350 | 48400 | 48150 | 189 |
| 277 | 20230706 | 145400 | 8084112150 | 48350 | 48350 | 48450 | 48200 | 151 |
| 278 | 20230706 | 145300 | 8076810950 | 48350 | 48350 | 48500 | 48100 | 1613 |
| 279 | 20230706 | 145200 | 7999062900 | 48350 | 48300 | 48400 | 48200 | 449 |
| 280 | 20230706 | 145100 | 7977373850 | 48300 | 48250 | 48350 | 48150 | 173 |
| 281 | 20230706 | 145000 | 7969036850 | 48300 | 48200 | 48350 | 48200 | 399 |
| 282 | 20230706 | 144900 | 7949767750 | 48150 | 48250 | 48250 | 48150 | 479 |
| 283 | 20230706 | 144800 | 7926677350 | 48250 | 48150 | 48250 | 48150 | 320 |
| 284 | 20230706 | 144700 | 7911266600 | 48150 | 48300 | 48300 | 48150 | 1288 |
| 285 | 20230706 | 144600 | 7849236800 | 48200 | 48300 | 48350 | 48200 | 582 |
| 286 | 20230706 | 144500 | 7821181450 | 48350 | 48350 | 48350 | 48200 | 140 |
| 287 | 20230706 | 144400 | 7814424700 | 48350 | 48350 | 48350 | 48200 | 398 |
| 288 | 20230706 | 144300 | 7795200650 | 48350 | 48250 | 48350 | 48150 | 2905 |
| 289 | 20230706 | 144200 | 7655137700 | 48300 | 48250 | 48350 | 48250 | 201 |
| 290 | 20230706 | 144100 | 7645436350 | 48250 | 48250 | 48400 | 48250 | 132 |
| 291 | 20230706 | 144000 | 7639057000 | 48300 | 48350 | 48350 | 48250 | 151 |
| 292 | 20230706 | 143900 | 7631763650 | 48250 | 48350 | 48350 | 48250 | 919 |
| 293 | 20230706 | 143800 | 7587376300 | 48300 | 48350 | 48450 | 48300 | 193 |
| 294 | 20230706 | 143700 | 7578043550 | 48350 | 48350 | 48400 | 48350 | 195 |
| 295 | 20230706 | 143600 | 7568612400 | 48350 | 48350 | 48550 | 48300 | 194 |
| 296 | 20230706 | 143500 | 7559230750 | 48350 | 48350 | 48350 | 48350 | 181 |
| 297 | 20230706 | 143400 | 7550479400 | 48550 | 48250 | 48550 | 48250 | 293 |
| 298 | 20230706 | 143300 | 7536310650 | 48250 | 48500 | 48550 | 48250 | 181 |
| 299 | 20230706 | 143200 | 7527559350 | 48500 | 48250 | 48700 | 48250 | 378 |
| 300 | 20230706 | 143100 | 7509186500 | 48250 | 48350 | 48350 | 48250 | 1224 |
| 301 | 20230706 | 143000 | 7450104800 | 48350 | 48300 | 48550 | 48250 | 239 |
| 302 | 20230706 | 142900 | 7438549250 | 48300 | 48400 | 48400 | 48300 | 366 |
| 303 | 20230706 | 142800 | 7420863400 | 48350 | 48500 | 48550 | 48350 | 264 |
| 304 | 20230706 | 142700 | 7408095250 | 48350 | 48600 | 48600 | 48300 | 308 |
| 305 | 20230706 | 142600 | 7393179050 | 48600 | 48500 | 48600 | 48300 | 2258 |
| 306 | 20230706 | 142500 | 7283953800 | 48550 | 48550 | 48550 | 48500 | 164 |
| 307 | 20230706 | 142400 | 7275992050 | 48500 | 48600 | 48600 | 48450 | 1767 |
| 308 | 20230706 | 142300 | 7190280450 | 48550 | 48500 | 48600 | 48500 | 1222 |
| 309 | 20230706 | 142200 | 7130931900 | 48500 | 48650 | 48650 | 48500 | 3413 |
| 310 | 20230706 | 142100 | 6965126550 | 48600 | 48800 | 48800 | 48600 | 251 |
| 311 | 20230706 | 142000 | 6952909300 | 48800 | 48650 | 48800 | 48600 | 442 |
| 312 | 20230706 | 141900 | 6931371950 | 48600 | 48650 | 48800 | 48600 | 990 |
| 313 | 20230706 | 141800 | 6883216150 | 48650 | 48700 | 48800 | 48650 | 157 |
| 314 | 20230706 | 141700 | 6875577900 | 48650 | 48750 | 48750 | 48650 | 248 |
| 315 | 20230706 | 141600 | 6863501350 | 48700 | 48700 | 48700 | 48700 | 308 |
| 316 | 20230706 | 141500 | 6848501750 | 48700 | 48700 | 48750 | 48650 | 1110 |
| 317 | 20230706 | 141400 | 6794476700 | 48750 | 48700 | 48950 | 48700 | 141 |
| 318 | 20230706 | 141300 | 6787609050 | 48700 | 48700 | 48800 | 48700 | 1430 |
| 319 | 20230706 | 141200 | 6717951700 | 48750 | 48750 | 48750 | 48700 | 190 |
| 320 | 20230706 | 141100 | 6708697650 | 48900 | 48850 | 48900 | 48700 | 1453 |
| 321 | 20230706 | 141000 | 6637887700 | 48850 | 48800 | 48850 | 48800 | 68 |
| 322 | 20230706 | 140900 | 6634566750 | 48850 | 48850 | 48850 | 48850 | 163 |
| 323 | 20230706 | 140800 | 6626604200 | 48850 | 49000 | 49050 | 48850 | 1472 |
| 324 | 20230706 | 140700 | 6554509400 | 49000 | 49150 | 49200 | 49000 | 1639 |
| 325 | 20230706 | 140600 | 6474081500 | 49100 | 49050 | 49100 | 49000 | 584 |
| 326 | 20230706 | 140500 | 6445439800 | 49100 | 49200 | 49200 | 49050 | 297 |
| 327 | 20230706 | 140400 | 6430865550 | 49050 | 49150 | 49200 | 49050 | 1038 |
| 328 | 20230706 | 140300 | 6379849300 | 49200 | 49000 | 49200 | 48950 | 2106 |
| 329 | 20230706 | 140200 | 6276480500 | 48950 | 48850 | 48950 | 48850 | 1012 |
| 330 | 20230706 | 140100 | 6226956700 | 48850 | 49000 | 49000 | 48850 | 1697 |
| 331 | 20230706 | 140000 | 6143960750 | 48900 | 48900 | 48950 | 48800 | 1311 |
| 332 | 20230706 | 135900 | 6079819750 | 48900 | 48750 | 48900 | 48700 | 1236 |
| 333 | 20230706 | 135800 | 6019515800 | 48800 | 48750 | 48900 | 48750 | 1040 |
| 334 | 20230706 | 135700 | 5968745500 | 48750 | 48650 | 48800 | 48650 | 1115 |
| 335 | 20230706 | 135600 | 5914430400 | 48600 | 48600 | 48700 | 48600 | 2025 |
| 336 | 20230706 | 135500 | 5815944350 | 48600 | 48500 | 48700 | 48400 | 592 |
| 337 | 20230706 | 135400 | 5787205900 | 48400 | 48400 | 48600 | 48350 | 499 |
| 338 | 20230706 | 135300 | 5763007600 | 48400 | 48400 | 48650 | 48300 | 1044 |
| 339 | 20230706 | 135200 | 5712311300 | 48450 | 48450 | 48600 | 48300 | 483 |
| 340 | 20230706 | 135100 | 5688895200 | 48450 | 48500 | 48550 | 48300 | 525 |
| 341 | 20230706 | 135000 | 5663448850 | 48650 | 48500 | 48700 | 48350 | 813 |
| 342 | 20230706 | 134900 | 5624020050 | 48200 | 48200 | 48200 | 48200 | 161 |
| 343 | 20230706 | 134800 | 5616259850 | 48200 | 48300 | 48500 | 48200 | 301 |
| 344 | 20230706 | 134700 | 5601745500 | 48250 | 48350 | 48650 | 48250 | 278 |
| 345 | 20230706 | 134600 | 5588281600 | 48200 | 48350 | 48350 | 48150 | 945 |
| 346 | 20230706 | 134500 | 5542731100 | 48300 | 48400 | 48550 | 48300 | 1493 |
| 347 | 20230706 | 134400 | 5470531650 | 48500 | 48650 | 48650 | 48450 | 154 |
| 348 | 20230706 | 134300 | 5463062050 | 48450 | 48650 | 48650 | 48450 | 237 |
| 349 | 20230706 | 134200 | 5451569050 | 48700 | 48700 | 48700 | 48400 | 323 |
| 350 | 20230706 | 134100 | 5435905050 | 48750 | 48500 | 48750 | 48400 | 1132 |
| 351 | 20230706 | 134000 | 5381102600 | 48550 | 48600 | 48800 | 48500 | 761 |
| 352 | 20230706 | 133900 | 5344059700 | 48600 | 48500 | 48600 | 48450 | 1065 |
| 353 | 20230706 | 133800 | 5292377050 | 48500 | 48550 | 48550 | 48400 | 217 |
| 354 | 20230706 | 133700 | 5281861350 | 48550 | 48500 | 48550 | 48450 | 523 |
| 355 | 20230706 | 133600 | 5256490100 | 48500 | 48400 | 48500 | 48400 | 938 |
| 356 | 20230706 | 133500 | 5211047600 | 48400 | 48400 | 48400 | 48350 | 255 |
| 357 | 20230706 | 133400 | 5198711400 | 48350 | 48400 | 48450 | 48300 | 369 |
| 358 | 20230706 | 133300 | 5180861400 | 48300 | 48400 | 48450 | 48300 | 229 |
| 359 | 20230706 | 133200 | 5169790950 | 48350 | 48300 | 48400 | 48250 | 277 |
| 360 | 20230706 | 133100 | 5156413500 | 48250 | 48200 | 48250 | 48150 | 283 |
| 361 | 20230706 | 133000 | 5142778800 | 48150 | 48350 | 48350 | 48150 | 309 |
| 362 | 20230706 | 132900 | 5127897350 | 48150 | 48350 | 48350 | 48100 | 2244 |
| 363 | 20230706 | 132800 | 5019707100 | 48300 | 48400 | 48400 | 48250 | 1324 |
| 364 | 20230706 | 132700 | 4955740300 | 48450 | 48450 | 48450 | 48350 | 195 |
| 365 | 20230706 | 132600 | 4946310350 | 48350 | 48350 | 48450 | 48350 | 146 |
| 366 | 20230706 | 132500 | 4939250850 | 48350 | 48350 | 48450 | 48300 | 168 |
| 367 | 20230706 | 132400 | 4931130450 | 48350 | 48350 | 48500 | 48350 | 336 |
| 368 | 20230706 | 132300 | 4914854700 | 48500 | 48250 | 48550 | 48250 | 247 |
| 369 | 20230706 | 132200 | 4902898700 | 48250 | 48300 | 48300 | 48200 | 1147 |
| 370 | 20230706 | 132100 | 4847538100 | 48300 | 48400 | 48400 | 48300 | 1090 |
| 371 | 20230706 | 132000 | 4794853550 | 48400 | 48500 | 48700 | 48350 | 862 |
| 372 | 20230706 | 131900 | 4753014850 | 48500 | 48350 | 48500 | 48350 | 325 |
| 373 | 20230706 | 131800 | 4737276450 | 48300 | 48100 | 48350 | 48100 | 259 |
| 374 | 20230706 | 131700 | 4724803300 | 48100 | 48500 | 48500 | 48050 | 4522 |
| 375 | 20230706 | 131600 | 4507151550 | 48500 | 48700 | 48950 | 48250 | 3148 |
| 376 | 20230706 | 131500 | 4354728500 | 48700 | 48600 | 48800 | 48600 | 1075 |
| 377 | 20230706 | 131400 | 4302428000 | 48600 | 48600 | 48650 | 48600 | 155 |
| 378 | 20230706 | 131300 | 4294894900 | 48550 | 48600 | 48600 | 48500 | 263 |
| 379 | 20230706 | 131200 | 4282126950 | 48500 | 48700 | 48700 | 48500 | 293 |
| 380 | 20230706 | 131100 | 4267892700 | 48650 | 48800 | 48800 | 48650 | 763 |
| 381 | 20230706 | 131000 | 4230705900 | 48800 | 48550 | 49100 | 48550 | 538 |
| 382 | 20230706 | 130900 | 4204485550 | 48550 | 48900 | 48950 | 48250 | 8793 |
| 383 | 20230706 | 130800 | 3777856700 | 48900 | 49100 | 49100 | 48800 | 3571 |
| 384 | 20230706 | 130700 | 3603158400 | 49000 | 49200 | 49200 | 49000 | 4388 |
| 385 | 20230706 | 130600 | 3388006100 | 49300 | 49200 | 49300 | 49150 | 123 |
| 386 | 20230706 | 130500 | 3381957900 | 49150 | 49150 | 49150 | 49150 | 187 |
| 387 | 20230706 | 130400 | 3372766850 | 49150 | 49150 | 49150 | 49150 | 166 |
| 388 | 20230706 | 130300 | 3364607950 | 49150 | 49150 | 49150 | 49150 | 659 |
| 389 | 20230706 | 130200 | 3332218100 | 49100 | 49250 | 49250 | 49100 | 1057 |
| 390 | 20230706 | 130100 | 3280229100 | 49200 | 49250 | 49250 | 49200 | 27 |
| 391 | 20230706 | 130000 | 3278899850 | 49200 | 49200 | 49550 | 49200 | 355 |
| 392 | 20230706 | 125900 | 3261427200 | 49200 | 49450 | 49450 | 49200 | 1622 |
| 393 | 20230706 | 125800 | 3181526900 | 49600 | 49650 | 49650 | 49400 | 350 |
| 394 | 20230706 | 125700 | 3164194650 | 49650 | 49750 | 49750 | 49350 | 2590 |
| 395 | 20230706 | 125600 | 3036158550 | 49750 | 49400 | 49750 | 49400 | 422 |
| 396 | 20230706 | 125500 | 3015272450 | 49500 | 49300 | 49500 | 49300 | 1598 |
| 397 | 20230706 | 125400 | 2936419950 | 49250 | 49300 | 49300 | 49250 | 120 |
| 398 | 20230706 | 125300 | 2930504100 | 49250 | 49250 | 49250 | 49250 | 128 |
| 399 | 20230706 | 125200 | 2924200100 | 49300 | 49400 | 49400 | 49300 | 558 |
| 400 | 20230706 | 125100 | 2896681000 | 49400 | 49400 | 49400 | 49400 | 95 |
| 401 | 20230706 | 125000 | 2891988000 | 49450 | 49450 | 49450 | 49400 | 122 |
| 402 | 20230706 | 124900 | 2885960600 | 49500 | 49400 | 49500 | 49400 | 202 |
| 403 | 20230706 | 124800 | 2875976800 | 49400 | 49400 | 49400 | 49400 | 131 |
| 404 | 20230706 | 124700 | 2869505400 | 49400 | 49450 | 49450 | 49400 | 154 |
| 405 | 20230706 | 124600 | 2861897700 | 49400 | 49500 | 49500 | 49400 | 183 |
| 406 | 20230706 | 124500 | 2852850400 | 49500 | 49500 | 49500 | 49450 | 119 |
| 407 | 20230706 | 124400 | 2846964500 | 49450 | 49550 | 49550 | 49450 | 218 |
| 408 | 20230706 | 124300 | 2836169200 | 49550 | 49400 | 49550 | 49400 | 236 |
| 409 | 20230706 | 124200 | 2824502650 | 49350 | 49300 | 49350 | 49300 | 33 |
| 410 | 20230706 | 124100 | 2822874750 | 49300 | 49500 | 49500 | 49200 | 1845 |
| 411 | 20230706 | 124000 | 2731940150 | 49500 | 49500 | 49500 | 49500 | 202 |
| 412 | 20230706 | 123900 | 2721941150 | 49500 | 49450 | 49500 | 49400 | 1152 |
| 413 | 20230706 | 123800 | 2665027050 | 49450 | 49550 | 49550 | 49450 | 214 |
| 414 | 20230706 | 123700 | 2654430800 | 49500 | 49550 | 49550 | 49500 | 151 |
| 415 | 20230706 | 123600 | 2646949950 | 49650 | 49550 | 49700 | 49550 | 747 |
| 416 | 20230706 | 123500 | 2609887800 | 49550 | 49550 | 49600 | 49550 | 170 |
| 417 | 20230706 | 123400 | 2601462900 | 49550 | 49500 | 49550 | 49350 | 3171 |
| 418 | 20230706 | 123300 | 2444672500 | 49550 | 49600 | 49600 | 49550 | 525 |
| 419 | 20230706 | 123200 | 2418657150 | 49600 | 49600 | 49600 | 49600 | 122 |
| 420 | 20230706 | 123100 | 2412605950 | 49650 | 49600 | 49650 | 49550 | 158 |
| 421 | 20230706 | 123000 | 2404769600 | 49600 | 49650 | 49650 | 49550 | 454 |
| 422 | 20230706 | 122900 | 2382258950 | 49650 | 49650 | 49700 | 49650 | 171 |
| 423 | 20230706 | 122800 | 2373767950 | 49650 | 49800 | 49800 | 49650 | 1136 |
| 424 | 20230706 | 122700 | 2317292200 | 49800 | 49800 | 49800 | 49800 | 52 |
| 425 | 20230706 | 122600 | 2314702600 | 49800 | 49800 | 49800 | 49800 | 68 |
| 426 | 20230706 | 122500 | 2311316200 | 49800 | 49800 | 49800 | 49800 | 130 |
| 427 | 20230706 | 122400 | 2304842200 | 49800 | 49750 | 49800 | 49750 | 57 |
| 428 | 20230706 | 122300 | 2302005950 | 49750 | 49800 | 49800 | 49750 | 202 |
| 429 | 20230706 | 122200 | 2291956000 | 49800 | 49800 | 49800 | 49800 | 153 |
| 430 | 20230706 | 122100 | 2284336600 | 50000 | 50000 | 50000 | 50000 | 1 |
| 431 | 20230706 | 122000 | 2284286600 | 50100 | 49750 | 50100 | 49750 | 67 |
| 432 | 20230706 | 121900 | 2280947400 | 49750 | 49950 | 49950 | 49700 | 1020 |
| 433 | 20230706 | 121800 | 2230104150 | 49950 | 49900 | 49950 | 49900 | 40 |
| 434 | 20230706 | 121700 | 2228106650 | 49900 | 49950 | 49950 | 49900 | 267 |
| 435 | 20230706 | 121600 | 2214783300 | 49950 | 49950 | 50000 | 49950 | 140 |
| 436 | 20230706 | 121500 | 2207789800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 437 | 20230706 | 121400 | 2207789800 | 50100 | 50100 | 50100 | 50100 | 1 |
| 438 | 20230706 | 121300 | 2207739700 | 49800 | 50000 | 50000 | 49700 | 3671 |
| 439 | 20230706 | 121200 | 2024744000 | 50000 | 50100 | 50100 | 50000 | 219 |
| 440 | 20230706 | 121100 | 2013792100 | 50100 | 50100 | 50100 | 50100 | 482 |
| 441 | 20230706 | 121000 | 1989643900 | 50200 | 50200 | 50200 | 50200 | 1 |
| 442 | 20230706 | 120900 | 1989593700 | 50200 | 50200 | 50200 | 50200 | 0 |
| 443 | 20230706 | 120800 | 1989593700 | 50200 | 50200 | 50200 | 50200 | 1 |
| 444 | 20230706 | 120700 | 1989543500 | 50200 | 50100 | 50300 | 50100 | 321 |
| 445 | 20230706 | 120600 | 1973414400 | 50200 | 50100 | 50200 | 50100 | 251 |
| 446 | 20230706 | 120500 | 1960814300 | 50100 | 50100 | 50100 | 50100 | 26 |
| 447 | 20230706 | 120400 | 1959511700 | 50100 | 50100 | 50100 | 50100 | 11 |
| 448 | 20230706 | 120300 | 1958960600 | 50100 | 50100 | 50100 | 50100 | 15 |
| 449 | 20230706 | 120200 | 1958209100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 450 | 20230706 | 120100 | 1958209100 | 50200 | 50200 | 50200 | 50200 | 2 |
| 451 | 20230706 | 120000 | 1958108700 | 50300 | 50300 | 50300 | 50300 | 1 |
| 452 | 20230706 | 115900 | 1958058400 | 50200 | 50200 | 50200 | 50200 | 1 |
| 453 | 20230706 | 115800 | 1958008200 | 50200 | 50200 | 50200 | 50200 | 5 |
| 454 | 20230706 | 115700 | 1957757200 | 50200 | 50200 | 50200 | 50200 | 82 |
| 455 | 20230706 | 115600 | 1953640800 | 50200 | 50200 | 50200 | 50200 | 150 |
| 456 | 20230706 | 115500 | 1946110800 | 50200 | 50200 | 50200 | 50200 | 101 |
| 457 | 20230706 | 115400 | 1941040600 | 50100 | 50100 | 50100 | 50100 | 101 |
| 458 | 20230706 | 115300 | 1935980500 | 50300 | 50300 | 50300 | 50300 | 16 |
| 459 | 20230706 | 115200 | 1935175700 | 50000 | 50000 | 50000 | 50000 | 1 |
| 460 | 20230706 | 115100 | 1935125700 | 50000 | 50100 | 50100 | 50000 | 3 |
| 461 | 20230706 | 115000 | 1934975600 | 50100 | 50100 | 50100 | 50100 | 153 |
| 462 | 20230706 | 114900 | 1927310300 | 50000 | 50000 | 50000 | 50000 | 86 |
| 463 | 20230706 | 114800 | 1923010300 | 50000 | 50000 | 50000 | 50000 | 11 |
| 464 | 20230706 | 114700 | 1922460300 | 50000 | 50000 | 50000 | 50000 | 115 |
| 465 | 20230706 | 114600 | 1916710300 | 50000 | 50100 | 50100 | 50000 | 404 |
| 466 | 20230706 | 114500 | 1896509900 | 50100 | 50200 | 50200 | 50100 | 11 |
| 467 | 20230706 | 114400 | 1895957800 | 50200 | 50200 | 50200 | 50200 | 0 |
| 468 | 20230706 | 114300 | 1895957800 | 50200 | 50200 | 50200 | 50200 | 11 |
| 469 | 20230706 | 114200 | 1895405600 | 50200 | 50200 | 50200 | 50200 | 200 |
| 470 | 20230706 | 114100 | 1885365600 | 50100 | 50100 | 50100 | 50100 | 1 |
| 471 | 20230706 | 114000 | 1885315500 | 50100 | 50100 | 50100 | 50100 | 2 |
| 472 | 20230706 | 113900 | 1885215300 | 50000 | 50000 | 50000 | 50000 | 345 |
| 473 | 20230706 | 113800 | 1867965300 | 49950 | 50000 | 50000 | 49950 | 426 |
| 474 | 20230706 | 113700 | 1846678000 | 50000 | 50000 | 50000 | 50000 | 213 |
| 475 | 20230706 | 113600 | 1836028000 | 50000 | 50100 | 50100 | 50000 | 800 |
| 476 | 20230706 | 113500 | 1796004000 | 50000 | 50200 | 50200 | 50000 | 2733 |
| 477 | 20230706 | 113400 | 1659179100 | 50200 | 50400 | 50400 | 50200 | 1270 |
| 478 | 20230706 | 113300 | 1595414800 | 50300 | 50300 | 50300 | 50300 | 26 |
| 479 | 20230706 | 113200 | 1594107000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 480 | 20230706 | 113100 | 1594107000 | 50300 | 50300 | 50300 | 50300 | 601 |
| 481 | 20230706 | 113000 | 1563876700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 482 | 20230706 | 112900 | 1563876700 | 50300 | 50400 | 50400 | 50300 | 126 |
| 483 | 20230706 | 112800 | 1557537800 | 50400 | 50400 | 50400 | 50400 | 35 |
| 484 | 20230706 | 112700 | 1555773800 | 50300 | 50300 | 50300 | 50300 | 286 |
| 485 | 20230706 | 112600 | 1541388000 | 50300 | 50300 | 50300 | 50300 | 508 |
| 486 | 20230706 | 112500 | 1515835600 | 50300 | 50400 | 50400 | 50300 | 30 |
| 487 | 20230706 | 112400 | 1514324600 | 50400 | 50400 | 50400 | 50300 | 95 |
| 488 | 20230706 | 112300 | 1509543300 | 50300 | 50300 | 50300 | 50300 | 48 |
| 489 | 20230706 | 112200 | 1507128900 | 50300 | 50300 | 50300 | 50300 | 229 |
| 490 | 20230706 | 112100 | 1495610200 | 50300 | 50300 | 50300 | 50300 | 0 |
| 491 | 20230706 | 112000 | 1495610200 | 50300 | 50300 | 50300 | 50300 | 0 |
| 492 | 20230706 | 111900 | 1495610200 | 50300 | 50400 | 50400 | 50300 | 15 |
| 493 | 20230706 | 111800 | 1494854500 | 50400 | 50400 | 50400 | 50400 | 20 |
| 494 | 20230706 | 111700 | 1493846500 | 50500 | 50500 | 50500 | 50500 | 6 |
| 495 | 20230706 | 111600 | 1493543500 | 50500 | 50300 | 50500 | 50300 | 232 |
| 496 | 20230706 | 111500 | 1481871900 | 50300 | 50300 | 50300 | 50300 | 11 |
| 497 | 20230706 | 111400 | 1481318600 | 50300 | 50600 | 50600 | 50300 | 3523 |
| 498 | 20230706 | 111300 | 1303636200 | 50700 | 50500 | 50700 | 50500 | 42 |
| 499 | 20230706 | 111200 | 1301507800 | 50500 | 50500 | 50500 | 50500 | 0 |
| 500 | 20230706 | 111100 | 1301507800 | 50500 | 50500 | 50500 | 50500 | 12 |
| 501 | 20230706 | 111000 | 1300901800 | 50600 | 50600 | 50600 | 50600 | 16 |
| 502 | 20230706 | 110900 | 1300092200 | 50700 | 50700 | 50700 | 50700 | 1 |
| 503 | 20230706 | 110800 | 1300041500 | 50600 | 50600 | 50600 | 50600 | 49 |
| 504 | 20230706 | 110700 | 1297562100 | 50600 | 50600 | 50600 | 50600 | 10 |
| 505 | 20230706 | 110600 | 1297056100 | 50500 | 50500 | 50500 | 50500 | 25 |
| 506 | 20230706 | 110500 | 1295793600 | 50500 | 50600 | 50600 | 50500 | 33 |
| 507 | 20230706 | 110400 | 1294125500 | 50600 | 50500 | 50600 | 50500 | 51 |
| 508 | 20230706 | 110300 | 1291549900 | 50500 | 50500 | 50500 | 50500 | 7 |
| 509 | 20230706 | 110200 | 1291196400 | 50600 | 50600 | 50600 | 50600 | 27 |
| 510 | 20230706 | 110100 | 1289830200 | 50600 | 50600 | 50600 | 50600 | 43 |
| 511 | 20230706 | 110000 | 1287654400 | 50600 | 50600 | 50600 | 50600 | 0 |
| 512 | 20230706 | 105900 | 1287654400 | 50600 | 50700 | 50700 | 50600 | 4 |
| 513 | 20230706 | 105800 | 1287451900 | 50700 | 50700 | 50700 | 50700 | 0 |
| 514 | 20230706 | 105700 | 1287451900 | 50700 | 50500 | 50700 | 50500 | 227 |
| 515 | 20230706 | 105600 | 1275975600 | 50500 | 50500 | 50500 | 50500 | 10 |
| 516 | 20230706 | 105500 | 1275470600 | 50500 | 50500 | 50500 | 50500 | 20 |
| 517 | 20230706 | 105400 | 1274460600 | 50600 | 50700 | 50700 | 50600 | 857 |
| 518 | 20230706 | 105300 | 1231086600 | 50700 | 50700 | 50800 | 50700 | 29 |
| 519 | 20230706 | 105200 | 1229615700 | 50700 | 50800 | 50800 | 50700 | 32 |
| 520 | 20230706 | 105100 | 1227990200 | 50900 | 50800 | 50900 | 50800 | 150 |
| 521 | 20230706 | 105000 | 1220361100 | 50800 | 50800 | 50800 | 50700 | 23 |
| 522 | 20230706 | 104900 | 1219192800 | 50800 | 50700 | 50800 | 50700 | 2 |
| 523 | 20230706 | 104800 | 1219091300 | 50700 | 50600 | 50700 | 50600 | 26 |
| 524 | 20230706 | 104700 | 1217775600 | 50700 | 50700 | 50700 | 50700 | 24 |
| 525 | 20230706 | 104600 | 1216558800 | 50600 | 50600 | 50600 | 50600 | 0 |
| 526 | 20230706 | 104500 | 1216558800 | 50600 | 50600 | 50600 | 50600 | 2 |
| 527 | 20230706 | 104400 | 1216457600 | 50600 | 50600 | 50600 | 50600 | 57 |
| 528 | 20230706 | 104300 | 1213573400 | 50600 | 50600 | 50600 | 50600 | 0 |
| 529 | 20230706 | 104200 | 1213573400 | 50600 | 50600 | 50600 | 50600 | 6 |
| 530 | 20230706 | 104100 | 1213269800 | 50600 | 50600 | 50600 | 50600 | 2 |
| 531 | 20230706 | 104000 | 1213168600 | 50600 | 50600 | 50600 | 50600 | 2 |
| 532 | 20230706 | 103900 | 1213067400 | 50600 | 50600 | 50600 | 50600 | 103 |
| 533 | 20230706 | 103800 | 1207855600 | 50600 | 50700 | 50700 | 50600 | 247 |
| 534 | 20230706 | 103700 | 1195350700 | 50700 | 50600 | 50700 | 50600 | 21 |
| 535 | 20230706 | 103600 | 1194288000 | 50600 | 50600 | 50600 | 50600 | 1 |
| 536 | 20230706 | 103500 | 1194237400 | 50600 | 50600 | 50600 | 50600 | 1 |
| 537 | 20230706 | 103400 | 1194186800 | 50500 | 50500 | 50500 | 50500 | 49 |
| 538 | 20230706 | 103300 | 1191712300 | 50500 | 50500 | 50500 | 50500 | 37 |
| 539 | 20230706 | 103200 | 1189843800 | 50500 | 50600 | 50600 | 50500 | 103 |
| 540 | 20230706 | 103100 | 1184642100 | 50500 | 50500 | 50500 | 50500 | 50 |
| 541 | 20230706 | 103000 | 1182117100 | 50600 | 50600 | 50600 | 50600 | 0 |
| 542 | 20230706 | 102900 | 1182117100 | 50600 | 50800 | 50800 | 50600 | 256 |
| 543 | 20230706 | 102800 | 1169123500 | 50800 | 50500 | 50800 | 50500 | 81 |
| 544 | 20230706 | 102700 | 1165025100 | 50500 | 50700 | 50700 | 50500 | 825 |
| 545 | 20230706 | 102600 | 1123241300 | 50700 | 50700 | 50700 | 50700 | 143 |
| 546 | 20230706 | 102500 | 1115991200 | 50700 | 50600 | 50700 | 50600 | 273 |
| 547 | 20230706 | 102400 | 1102151000 | 50500 | 50500 | 50500 | 50500 | 3 |
| 548 | 20230706 | 102300 | 1101999500 | 50500 | 50400 | 50500 | 50400 | 22 |
| 549 | 20230706 | 102200 | 1100889500 | 50400 | 50400 | 50400 | 50400 | 57 |
| 550 | 20230706 | 102100 | 1098016700 | 50400 | 50400 | 50400 | 50300 | 253 |
| 551 | 20230706 | 102000 | 1085266000 | 50300 | 50400 | 50400 | 50300 | 23 |
| 552 | 20230706 | 101900 | 1084107100 | 50400 | 50400 | 50400 | 50400 | 164 |
| 553 | 20230706 | 101800 | 1075841500 | 50500 | 50500 | 50500 | 50500 | 0 |
| 554 | 20230706 | 101700 | 1075841500 | 50500 | 50600 | 50600 | 50500 | 7 |
| 555 | 20230706 | 101600 | 1075487900 | 50400 | 50400 | 50400 | 50400 | 98 |
| 556 | 20230706 | 101500 | 1070548700 | 50300 | 50400 | 50400 | 50300 | 40 |
| 557 | 20230706 | 101400 | 1068533700 | 50400 | 50400 | 50400 | 50400 | 397 |
| 558 | 20230706 | 101300 | 1048524900 | 50400 | 50500 | 50500 | 50400 | 32 |
| 559 | 20230706 | 101200 | 1046912000 | 50400 | 50500 | 50500 | 50400 | 764 |
| 560 | 20230706 | 101100 | 1008361200 | 50600 | 50600 | 50600 | 50600 | 11 |
| 561 | 20230706 | 101000 | 1007804600 | 50500 | 50500 | 50500 | 50500 | 0 |
| 562 | 20230706 | 100900 | 1007804600 | 50500 | 50500 | 50500 | 50500 | 396 |
| 563 | 20230706 | 100800 | 987806600 | 50500 | 50500 | 50500 | 50500 | 273 |
| 564 | 20230706 | 100700 | 974020100 | 50500 | 50600 | 50600 | 50500 | 225 |
| 565 | 20230706 | 100600 | 962643100 | 50600 | 50600 | 50600 | 50600 | 100 |
| 566 | 20230706 | 100500 | 957583100 | 50800 | 50800 | 50800 | 50800 | 20 |
| 567 | 20230706 | 100400 | 956567100 | 50800 | 50800 | 50800 | 50800 | 20 |
| 568 | 20230706 | 100300 | 955551100 | 50900 | 50900 | 50900 | 50900 | 0 |
| 569 | 20230706 | 100200 | 955551100 | 50900 | 50700 | 50900 | 50700 | 3 |
| 570 | 20230706 | 100100 | 955398700 | 50500 | 50700 | 50700 | 50500 | 1148 |
| 571 | 20230706 | 100000 | 897352300 | 50700 | 50700 | 50800 | 50700 | 343 |
| 572 | 20230706 | 095900 | 879961200 | 50700 | 50800 | 50800 | 50700 | 28 |
| 573 | 20230706 | 095800 | 878540600 | 50800 | 50800 | 50800 | 50800 | 3 |
| 574 | 20230706 | 095700 | 878388200 | 50700 | 50700 | 50700 | 50700 | 0 |
| 575 | 20230706 | 095600 | 878388200 | 50700 | 50700 | 50800 | 50700 | 524 |
| 576 | 20230706 | 095500 | 851820300 | 50800 | 50800 | 50800 | 50700 | 90 |
| 577 | 20230706 | 095400 | 847257000 | 50700 | 50700 | 50700 | 50700 | 78 |
| 578 | 20230706 | 095300 | 843302400 | 50700 | 50900 | 50900 | 50700 | 921 |
| 579 | 20230706 | 095200 | 796489300 | 50900 | 50900 | 50900 | 50900 | 40 |
| 580 | 20230706 | 095100 | 794453300 | 50900 | 50900 | 50900 | 50900 | 80 |
| 581 | 20230706 | 095000 | 790381300 | 50900 | 50900 | 50900 | 50900 | 2 |
| 582 | 20230706 | 094900 | 790279500 | 51000 | 51000 | 51000 | 51000 | 330 |
| 583 | 20230706 | 094800 | 773449500 | 51000 | 51000 | 51000 | 51000 | 55 |
| 584 | 20230706 | 094700 | 770644500 | 51200 | 51200 | 51200 | 51200 | 27 |
| 585 | 20230706 | 094600 | 769262100 | 51000 | 51000 | 51000 | 51000 | 20 |
| 586 | 20230706 | 094500 | 768242100 | 51000 | 51200 | 51200 | 51000 | 600 |
| 587 | 20230706 | 094400 | 737622100 | 51000 | 51000 | 51000 | 51000 | 107 |
| 588 | 20230706 | 094300 | 732165100 | 51000 | 51000 | 51000 | 51000 | 35 |
| 589 | 20230706 | 094200 | 730380100 | 51000 | 51000 | 51100 | 51000 | 678 |
| 590 | 20230706 | 094100 | 695801300 | 51000 | 51000 | 51000 | 51000 | 345 |
| 591 | 20230706 | 094000 | 678206300 | 51000 | 50800 | 51000 | 50800 | 83 |
| 592 | 20230706 | 093900 | 673977300 | 50700 | 50700 | 50700 | 50700 | 0 |
| 593 | 20230706 | 093800 | 673977300 | 50700 | 51100 | 51100 | 50700 | 206 |
| 594 | 20230706 | 093700 | 663512700 | 50700 | 50700 | 50800 | 50700 | 78 |
| 595 | 20230706 | 093600 | 659558000 | 50700 | 50700 | 50700 | 50700 | 342 |
| 596 | 20230706 | 093500 | 642218600 | 50800 | 50800 | 50800 | 50800 | 461 |
| 597 | 20230706 | 093400 | 618799800 | 50800 | 50900 | 50900 | 50800 | 72 |
| 598 | 20230706 | 093300 | 615137100 | 50900 | 50900 | 50900 | 50900 | 5 |
| 599 | 20230706 | 093200 | 614882600 | 50900 | 50700 | 50900 | 50700 | 306 |
| 600 | 20230706 | 093100 | 599365400 | 50900 | 50800 | 50900 | 50700 | 868 |
| 601 | 20230706 | 093000 | 555268700 | 50800 | 50800 | 50800 | 50800 | 46 |
| 602 | 20230706 | 092900 | 552931900 | 50800 | 50900 | 50900 | 50800 | 348 |
| 603 | 20230706 | 092800 | 535223100 | 50900 | 51100 | 51100 | 50900 | 898 |
| 604 | 20230706 | 092700 | 489429100 | 51000 | 51000 | 51000 | 51000 | 10 |
| 605 | 20230706 | 092600 | 488919100 | 51000 | 51500 | 51500 | 51000 | 48 |
| 606 | 20230706 | 092500 | 486469100 | 51000 | 51000 | 51000 | 51000 | 0 |
| 607 | 20230706 | 092400 | 486469100 | 51000 | 51500 | 51500 | 51000 | 16 |
| 608 | 20230706 | 092300 | 485650100 | 51200 | 51500 | 51700 | 51200 | 445 |
| 609 | 20230706 | 092200 | 462745800 | 51500 | 51200 | 51500 | 51200 | 59 |
| 610 | 20230706 | 092100 | 459710600 | 51500 | 51000 | 51500 | 51000 | 1050 |
| 611 | 20230706 | 092000 | 405667700 | 51100 | 51000 | 51100 | 51000 | 21 |
| 612 | 20230706 | 091900 | 404596600 | 51100 | 51100 | 51100 | 51100 | 99 |
| 613 | 20230706 | 091800 | 399537700 | 51100 | 51000 | 51100 | 51000 | 15 |
| 614 | 20230706 | 091700 | 398772500 | 50900 | 50900 | 50900 | 50900 | 5 |
| 615 | 20230706 | 091600 | 398518000 | 50900 | 50900 | 50900 | 50900 | 164 |
| 616 | 20230706 | 091500 | 390170400 | 50900 | 50900 | 51100 | 50900 | 327 |
| 617 | 20230706 | 091400 | 373522800 | 50900 | 51000 | 51000 | 50900 | 34 |
| 618 | 20230706 | 091300 | 371790100 | 51000 | 50800 | 51000 | 50800 | 517 |
| 619 | 20230706 | 091200 | 345427700 | 50700 | 51000 | 51000 | 50700 | 612 |
| 620 | 20230706 | 091100 | 314334300 | 51000 | 51000 | 51000 | 50900 | 361 |
| 621 | 20230706 | 091000 | 295924400 | 50900 | 51100 | 51100 | 50800 | 3294 |
| 622 | 20230706 | 090900 | 128200100 | 51300 | 51300 | 51300 | 51300 | 75 |
| 623 | 20230706 | 090800 | 124352600 | 51400 | 51400 | 51400 | 51400 | 21 |
| 624 | 20230706 | 090700 | 123273200 | 51400 | 51300 | 51400 | 51300 | 214 |
| 625 | 20230706 | 090600 | 112278400 | 51100 | 51000 | 51100 | 51000 | 699 |
| 626 | 20230706 | 090500 | 76628100 | 51000 | 51000 | 51000 | 51000 | 90 |
| 627 | 20230706 | 090400 | 72038100 | 51000 | 51000 | 51000 | 51000 | 510 |
| 628 | 20230706 | 090300 | 46028100 | 51000 | 51000 | 51000 | 51000 | 245 |
| 629 | 20230706 | 090200 | 33533100 | 51100 | 51100 | 51100 | 51000 | 178 |
| 630 | 20230706 | 090100 | 24450100 | 51200 | 51400 | 51400 | 51200 | 53 |
| 631 | 20230706 | 090000 | 21726100 | 51100 | 51000 | 51100 | 51000 | 426 |