33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 2267 |
| 3 | 20230713 | 192800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20230713 | 192700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20230713 | 192600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20230713 | 192500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20230713 | 192400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20230713 | 192300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20230713 | 192200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20230713 | 192100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20230713 | 192000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20230713 | 191900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20230713 | 191800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20230713 | 191700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20230713 | 191600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20230713 | 191500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20230713 | 191400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20230713 | 191300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20230713 | 191200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20230713 | 191100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20230713 | 191000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20230713 | 190900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20230713 | 190800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20230713 | 190700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20230713 | 190600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20230713 | 190500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20230713 | 190400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20230713 | 190300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20230713 | 190200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20230713 | 190100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20230713 | 190000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20230713 | 185900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 2267 |
| 33 | 20230713 | 185800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20230713 | 185700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20230713 | 185600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20230713 | 185500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20230713 | 185400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20230713 | 185300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20230713 | 185200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20230713 | 185100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20230713 | 185000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20230713 | 184900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20230713 | 184800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20230713 | 184700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20230713 | 184600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20230713 | 184500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20230713 | 184400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20230713 | 184300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20230713 | 184200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20230713 | 184100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20230713 | 184000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20230713 | 183900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20230713 | 183800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20230713 | 183700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20230713 | 183600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20230713 | 183500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20230713 | 183400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20230713 | 183300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20230713 | 183200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20230713 | 183100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20230713 | 183000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20230713 | 182900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 2267 |
| 63 | 20230713 | 182800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20230713 | 182700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20230713 | 182600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20230713 | 182500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20230713 | 182400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20230713 | 182300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20230713 | 182200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20230713 | 182100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20230713 | 182000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20230713 | 181900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20230713 | 181800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20230713 | 181700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20230713 | 181600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20230713 | 181500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20230713 | 181400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20230713 | 181300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20230713 | 181200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20230713 | 181100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20230713 | 181000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20230713 | 180900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20230713 | 180800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20230713 | 180700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20230713 | 180600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20230713 | 180500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20230713 | 180400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20230713 | 180300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20230713 | 180200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20230713 | 180100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20230713 | 180000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20230713 | 175900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 2267 |
| 93 | 20230713 | 175800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20230713 | 175700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20230713 | 175600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20230713 | 175500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20230713 | 175400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20230713 | 175300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20230713 | 175200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20230713 | 175100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20230713 | 175000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20230713 | 174900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20230713 | 174800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20230713 | 174700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20230713 | 174600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20230713 | 174500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20230713 | 174400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20230713 | 174300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20230713 | 174200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20230713 | 174100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20230713 | 174000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20230713 | 173900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20230713 | 173800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20230713 | 173700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20230713 | 173600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20230713 | 173500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20230713 | 173400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20230713 | 173300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20230713 | 173200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20230713 | 173100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20230713 | 173000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20230713 | 172900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 2267 |
| 123 | 20230713 | 172800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20230713 | 172700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20230713 | 172600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20230713 | 172500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20230713 | 172400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20230713 | 172300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20230713 | 172200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20230713 | 172100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20230713 | 172000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20230713 | 171900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20230713 | 171800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20230713 | 171700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20230713 | 171600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20230713 | 171500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20230713 | 171400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20230713 | 171300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20230713 | 171200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20230713 | 171100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20230713 | 171000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20230713 | 170900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20230713 | 170800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20230713 | 170700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20230713 | 170600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20230713 | 170500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20230713 | 170400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20230713 | 170300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20230713 | 170200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20230713 | 170100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20230713 | 170000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20230713 | 165900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 2267 |
| 153 | 20230713 | 165800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20230713 | 165700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20230713 | 165600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20230713 | 165500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20230713 | 165400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20230713 | 165300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20230713 | 165200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20230713 | 165100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20230713 | 165000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20230713 | 164900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20230713 | 164800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20230713 | 164700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20230713 | 164600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20230713 | 164500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20230713 | 164400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20230713 | 164300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20230713 | 164200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20230713 | 164100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20230713 | 164000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20230713 | 163900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20230713 | 163800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20230713 | 163700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20230713 | 163600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20230713 | 163500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20230713 | 163400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20230713 | 163300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20230713 | 163200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20230713 | 163100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20230713 | 163000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20230713 | 162900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 2267 |
| 183 | 20230713 | 162800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20230713 | 162700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20230713 | 162600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20230713 | 162500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20230713 | 162400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20230713 | 162300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20230713 | 162200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20230713 | 162100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20230713 | 162000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20230713 | 161900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20230713 | 161800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20230713 | 161700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20230713 | 161600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20230713 | 161500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20230713 | 161400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20230713 | 161300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20230713 | 161200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20230713 | 161100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20230713 | 161000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20230713 | 160900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20230713 | 160800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20230713 | 160700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20230713 | 160600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20230713 | 160500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20230713 | 160400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20230713 | 160300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20230713 | 160200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20230713 | 160100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20230713 | 160000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20230713 | 155900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 2267 |
| 213 | 20230713 | 155800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20230713 | 155700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20230713 | 155600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20230713 | 155500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20230713 | 155400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20230713 | 155300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20230713 | 155200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20230713 | 155100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20230713 | 155000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20230713 | 154900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20230713 | 154800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20230713 | 154700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20230713 | 154600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 226 | 20230713 | 154500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 227 | 20230713 | 154400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 228 | 20230713 | 154300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 229 | 20230713 | 154200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 230 | 20230713 | 154100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 231 | 20230713 | 154000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 232 | 20230713 | 153900 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 233 | 20230713 | 153800 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 234 | 20230713 | 153700 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 235 | 20230713 | 153600 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 236 | 20230713 | 153500 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 237 | 20230713 | 153400 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 238 | 20230713 | 153300 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 239 | 20230713 | 153200 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 240 | 20230713 | 153100 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 0 |
| 241 | 20230713 | 153000 | 4228601450 | 28900 | 28900 | 28900 | 28900 | 2267 |
| 242 | 20230713 | 152900 | 4163085150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 243 | 20230713 | 152800 | 4163085150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 244 | 20230713 | 152700 | 4163085150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 245 | 20230713 | 152600 | 4163085150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 246 | 20230713 | 152500 | 4163085150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 247 | 20230713 | 152400 | 4163085150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 248 | 20230713 | 152300 | 4163085150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 249 | 20230713 | 152200 | 4163085150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 250 | 20230713 | 152100 | 4163085150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 251 | 20230713 | 152000 | 4163085150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 252 | 20230713 | 151900 | 4163085150 | 28900 | 28850 | 28900 | 28800 | 38 |
| 253 | 20230713 | 151800 | 4161989350 | 28850 | 28850 | 28850 | 28800 | 220 |
| 254 | 20230713 | 151700 | 4155650550 | 28850 | 28850 | 28900 | 28850 | 447 |
| 255 | 20230713 | 151600 | 4142740600 | 28850 | 28900 | 28900 | 28850 | 45 |
| 256 | 20230713 | 151500 | 4141441700 | 28900 | 28900 | 28900 | 28900 | 139 |
| 257 | 20230713 | 151400 | 4137424600 | 28900 | 28850 | 28900 | 28850 | 265 |
| 258 | 20230713 | 151300 | 4129773300 | 28900 | 28900 | 28900 | 28900 | 62 |
| 259 | 20230713 | 151200 | 4127981500 | 28900 | 28850 | 28900 | 28850 | 161 |
| 260 | 20230713 | 151100 | 4123334650 | 28850 | 28900 | 28900 | 28850 | 163 |
| 261 | 20230713 | 151000 | 4118630900 | 28850 | 28900 | 28900 | 28850 | 178 |
| 262 | 20230713 | 150900 | 4113488400 | 28900 | 28850 | 28900 | 28850 | 333 |
| 263 | 20230713 | 150800 | 4103870350 | 28850 | 28900 | 28900 | 28850 | 144 |
| 264 | 20230713 | 150700 | 4099713950 | 28850 | 28800 | 28850 | 28800 | 309 |
| 265 | 20230713 | 150600 | 4090807600 | 28800 | 28850 | 28850 | 28800 | 408 |
| 266 | 20230713 | 150500 | 4079053800 | 28800 | 28850 | 28850 | 28800 | 231 |
| 267 | 20230713 | 150400 | 4072395850 | 28850 | 28850 | 28900 | 28800 | 1081 |
| 268 | 20230713 | 150300 | 4041253050 | 28850 | 28850 | 28900 | 28850 | 216 |
| 269 | 20230713 | 150200 | 4035019400 | 28850 | 28850 | 28850 | 28800 | 143 |
| 270 | 20230713 | 150100 | 4030894250 | 28800 | 28750 | 28800 | 28750 | 499 |
| 271 | 20230713 | 150000 | 4016538050 | 28800 | 28750 | 28850 | 28750 | 407 |
| 272 | 20230713 | 145900 | 4004825150 | 28750 | 28750 | 28800 | 28750 | 418 |
| 273 | 20230713 | 145800 | 3992802350 | 28750 | 28800 | 28850 | 28750 | 376 |
| 274 | 20230713 | 145700 | 3981989850 | 28800 | 28800 | 28800 | 28750 | 486 |
| 275 | 20230713 | 145600 | 3968005350 | 28800 | 28800 | 28850 | 28750 | 354 |
| 276 | 20230713 | 145500 | 3957818500 | 28800 | 28800 | 28850 | 28800 | 490 |
| 277 | 20230713 | 145400 | 3943703050 | 28800 | 28800 | 28850 | 28800 | 513 |
| 278 | 20230713 | 145300 | 3928924050 | 28850 | 28850 | 28850 | 28800 | 434 |
| 279 | 20230713 | 145200 | 3916420650 | 28800 | 28750 | 28850 | 28750 | 566 |
| 280 | 20230713 | 145100 | 3900131400 | 28800 | 28850 | 28850 | 28750 | 515 |
| 281 | 20230713 | 145000 | 3885299950 | 28800 | 28800 | 28850 | 28750 | 577 |
| 282 | 20230713 | 144900 | 3868692400 | 28750 | 28800 | 28850 | 28750 | 417 |
| 283 | 20230713 | 144800 | 3856695900 | 28750 | 28800 | 28800 | 28750 | 460 |
| 284 | 20230713 | 144700 | 3843460900 | 28750 | 28800 | 28800 | 28750 | 520 |
| 285 | 20230713 | 144600 | 3828502150 | 28800 | 28750 | 28850 | 28750 | 450 |
| 286 | 20230713 | 144500 | 3815559600 | 28800 | 28750 | 28800 | 28750 | 277 |
| 287 | 20230713 | 144400 | 3807592250 | 28750 | 28800 | 28850 | 28750 | 449 |
| 288 | 20230713 | 144300 | 3794677350 | 28750 | 28800 | 28850 | 28750 | 392 |
| 289 | 20230713 | 144200 | 3783398950 | 28850 | 28800 | 28850 | 28750 | 639 |
| 290 | 20230713 | 144100 | 3765020300 | 28800 | 28750 | 28800 | 28750 | 689 |
| 291 | 20230713 | 144000 | 3745206450 | 28750 | 28800 | 28850 | 28750 | 346 |
| 292 | 20230713 | 143900 | 3735240850 | 28800 | 28800 | 28850 | 28750 | 535 |
| 293 | 20230713 | 143800 | 3719841150 | 28800 | 28800 | 28850 | 28800 | 406 |
| 294 | 20230713 | 143700 | 3708145000 | 28800 | 28850 | 28900 | 28800 | 295 |
| 295 | 20230713 | 143600 | 3699643600 | 28800 | 28800 | 28850 | 28800 | 921 |
| 296 | 20230713 | 143500 | 3673116800 | 28800 | 28850 | 28900 | 28800 | 419 |
| 297 | 20230713 | 143400 | 3661042900 | 28800 | 28850 | 28850 | 28800 | 578 |
| 298 | 20230713 | 143300 | 3644392050 | 28850 | 28800 | 28850 | 28800 | 502 |
| 299 | 20230713 | 143200 | 3629929150 | 28800 | 28800 | 28850 | 28800 | 443 |
| 300 | 20230713 | 143100 | 3617167050 | 28850 | 28850 | 28850 | 28800 | 1195 |
| 301 | 20230713 | 143000 | 3582747550 | 28800 | 28800 | 28850 | 28800 | 428 |
| 302 | 20230713 | 142900 | 3570417700 | 28800 | 28800 | 28850 | 28800 | 462 |
| 303 | 20230713 | 142800 | 3557107400 | 28800 | 28850 | 28850 | 28800 | 487 |
| 304 | 20230713 | 142700 | 3543076150 | 28800 | 28800 | 28850 | 28800 | 525 |
| 305 | 20230713 | 142600 | 3527952350 | 28800 | 28800 | 28900 | 28800 | 452 |
| 306 | 20230713 | 142500 | 3514923650 | 28850 | 28800 | 28850 | 28800 | 452 |
| 307 | 20230713 | 142400 | 3501901550 | 28800 | 28800 | 28900 | 28800 | 402 |
| 308 | 20230713 | 142300 | 3490313100 | 28800 | 28850 | 28850 | 28800 | 414 |
| 309 | 20230713 | 142200 | 3478379050 | 28900 | 28900 | 28900 | 28850 | 117 |
| 310 | 20230713 | 142100 | 3474999350 | 28900 | 28900 | 28900 | 28900 | 31 |
| 311 | 20230713 | 142000 | 3474103450 | 28800 | 28850 | 28900 | 28800 | 235 |
| 312 | 20230713 | 141900 | 3467326000 | 28800 | 28850 | 28900 | 28800 | 294 |
| 313 | 20230713 | 141800 | 3458839600 | 28850 | 28850 | 28900 | 28850 | 222 |
| 314 | 20230713 | 141700 | 3452430900 | 28900 | 28900 | 28900 | 28850 | 130 |
| 315 | 20230713 | 141600 | 3448675800 | 28900 | 28900 | 28900 | 28850 | 217 |
| 316 | 20230713 | 141500 | 3442411350 | 28900 | 28900 | 28900 | 28850 | 219 |
| 317 | 20230713 | 141400 | 3436090050 | 28900 | 28900 | 28900 | 28850 | 173 |
| 318 | 20230713 | 141300 | 3431093000 | 28900 | 28900 | 28900 | 28900 | 100 |
| 319 | 20230713 | 141200 | 3428203000 | 28850 | 28850 | 28900 | 28850 | 256 |
| 320 | 20230713 | 141100 | 3420813550 | 28850 | 28850 | 28900 | 28850 | 443 |
| 321 | 20230713 | 141000 | 3408022750 | 28900 | 28850 | 28900 | 28800 | 149 |
| 322 | 20230713 | 140900 | 3403724150 | 28850 | 28850 | 28900 | 28850 | 273 |
| 323 | 20230713 | 140800 | 3395846750 | 28900 | 28900 | 28900 | 28850 | 124 |
| 324 | 20230713 | 140700 | 3392264500 | 28850 | 28900 | 28900 | 28850 | 536 |
| 325 | 20230713 | 140600 | 3376797300 | 28900 | 28850 | 28900 | 28850 | 179 |
| 326 | 20230713 | 140500 | 3371630100 | 28900 | 28900 | 28900 | 28850 | 354 |
| 327 | 20230713 | 140400 | 3361411850 | 28850 | 28850 | 28900 | 28850 | 229 |
| 328 | 20230713 | 140300 | 3354801150 | 28900 | 28900 | 28900 | 28850 | 116 |
| 329 | 20230713 | 140200 | 3351449800 | 28850 | 28900 | 28900 | 28850 | 396 |
| 330 | 20230713 | 140100 | 3340019850 | 28900 | 28900 | 28900 | 28850 | 211 |
| 331 | 20230713 | 140000 | 3333924450 | 28900 | 28900 | 28900 | 28850 | 231 |
| 332 | 20230713 | 135900 | 3327255600 | 28850 | 28900 | 28900 | 28850 | 126 |
| 333 | 20230713 | 135800 | 3323619100 | 28900 | 28850 | 28900 | 28850 | 111 |
| 334 | 20230713 | 135700 | 3320412350 | 28900 | 28900 | 28900 | 28850 | 232 |
| 335 | 20230713 | 135600 | 3313710000 | 28850 | 28800 | 28900 | 28800 | 866 |
| 336 | 20230713 | 135500 | 3288710150 | 28850 | 28800 | 28850 | 28800 | 83 |
| 337 | 20230713 | 135400 | 3286318650 | 28800 | 28800 | 28850 | 28800 | 146 |
| 338 | 20230713 | 135300 | 3282113700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 339 | 20230713 | 135200 | 3282113700 | 28800 | 28800 | 28800 | 28800 | 108 |
| 340 | 20230713 | 135100 | 3279003300 | 28800 | 28850 | 28900 | 28800 | 190 |
| 341 | 20230713 | 135000 | 3273523250 | 28900 | 28850 | 28900 | 28850 | 1220 |
| 342 | 20230713 | 134900 | 3238326150 | 28900 | 28850 | 28900 | 28850 | 435 |
| 343 | 20230713 | 134800 | 3225776300 | 28850 | 28850 | 28850 | 28850 | 166 |
| 344 | 20230713 | 134700 | 3220987200 | 28850 | 28850 | 28850 | 28850 | 49 |
| 345 | 20230713 | 134600 | 3219573550 | 28850 | 28850 | 28900 | 28850 | 147 |
| 346 | 20230713 | 134500 | 3215332450 | 28850 | 28850 | 28850 | 28850 | 31 |
| 347 | 20230713 | 134400 | 3214438100 | 28850 | 28850 | 28850 | 28850 | 26 |
| 348 | 20230713 | 134300 | 3213688000 | 28850 | 28900 | 28900 | 28850 | 164 |
| 349 | 20230713 | 134200 | 3208955200 | 28900 | 28900 | 28900 | 28850 | 525 |
| 350 | 20230713 | 134100 | 3193783900 | 28850 | 28850 | 28850 | 28850 | 60 |
| 351 | 20230713 | 134000 | 3192052900 | 28800 | 28800 | 28850 | 28800 | 209 |
| 352 | 20230713 | 133900 | 3186033650 | 28800 | 28800 | 28800 | 28800 | 74 |
| 353 | 20230713 | 133800 | 3183902450 | 28800 | 28800 | 28800 | 28800 | 132 |
| 354 | 20230713 | 133700 | 3180100850 | 28850 | 28800 | 28900 | 28800 | 4 |
| 355 | 20230713 | 133600 | 3179985500 | 28800 | 28850 | 28850 | 28800 | 266 |
| 356 | 20230713 | 133500 | 3172323550 | 28850 | 28800 | 28900 | 28800 | 236 |
| 357 | 20230713 | 133400 | 3165515750 | 28850 | 28850 | 28850 | 28850 | 15 |
| 358 | 20230713 | 133300 | 3165083000 | 28800 | 28850 | 28900 | 28800 | 199 |
| 359 | 20230713 | 133200 | 3159343750 | 28800 | 28900 | 28900 | 28800 | 88 |
| 360 | 20230713 | 133100 | 3156806550 | 28900 | 28850 | 28900 | 28850 | 53 |
| 361 | 20230713 | 133000 | 3155277450 | 28800 | 28850 | 28850 | 28800 | 388 |
| 362 | 20230713 | 132900 | 3144088050 | 28800 | 28850 | 28850 | 28800 | 74 |
| 363 | 20230713 | 132800 | 3141956700 | 28800 | 28800 | 28800 | 28800 | 84 |
| 364 | 20230713 | 132700 | 3139537500 | 28800 | 28800 | 28800 | 28750 | 202 |
| 365 | 20230713 | 132600 | 3133724350 | 28800 | 28800 | 28850 | 28800 | 420 |
| 366 | 20230713 | 132500 | 3121628000 | 28800 | 28800 | 28800 | 28800 | 155 |
| 367 | 20230713 | 132400 | 3117164000 | 28800 | 28800 | 28850 | 28800 | 125 |
| 368 | 20230713 | 132300 | 3113562450 | 28800 | 28800 | 28850 | 28800 | 61 |
| 369 | 20230713 | 132200 | 3111805150 | 28850 | 28800 | 28850 | 28800 | 117 |
| 370 | 20230713 | 132100 | 3108435500 | 28800 | 28800 | 28800 | 28800 | 21 |
| 371 | 20230713 | 132000 | 3107830700 | 28800 | 28850 | 28850 | 28800 | 434 |
| 372 | 20230713 | 131900 | 3095311850 | 28800 | 28800 | 28800 | 28800 | 129 |
| 373 | 20230713 | 131800 | 3091596650 | 28800 | 28800 | 28800 | 28800 | 171 |
| 374 | 20230713 | 131700 | 3086671850 | 28800 | 28850 | 28850 | 28800 | 74 |
| 375 | 20230713 | 131600 | 3084540600 | 28800 | 28800 | 28800 | 28800 | 148 |
| 376 | 20230713 | 131500 | 3080278200 | 28800 | 28750 | 28800 | 28750 | 177 |
| 377 | 20230713 | 131400 | 3075183000 | 28750 | 28800 | 28800 | 28750 | 114 |
| 378 | 20230713 | 131300 | 3071904250 | 28800 | 28800 | 28800 | 28800 | 122 |
| 379 | 20230713 | 131200 | 3068390650 | 28800 | 28750 | 28850 | 28750 | 65 |
| 380 | 20230713 | 131100 | 3066519750 | 28750 | 28800 | 28800 | 28750 | 164 |
| 381 | 20230713 | 131000 | 3061801450 | 28800 | 28800 | 28800 | 28800 | 50 |
| 382 | 20230713 | 130900 | 3060361450 | 28800 | 28800 | 28800 | 28800 | 150 |
| 383 | 20230713 | 130800 | 3056041450 | 28800 | 28800 | 28800 | 28750 | 196 |
| 384 | 20230713 | 130700 | 3050402650 | 28800 | 28750 | 28800 | 28750 | 57 |
| 385 | 20230713 | 130600 | 3048763000 | 28750 | 28800 | 28800 | 28750 | 292 |
| 386 | 20230713 | 130500 | 3040358900 | 28800 | 28800 | 28800 | 28800 | 371 |
| 387 | 20230713 | 130400 | 3029674100 | 28800 | 28850 | 28850 | 28800 | 95 |
| 388 | 20230713 | 130300 | 3026937550 | 28800 | 28800 | 28800 | 28800 | 162 |
| 389 | 20230713 | 130200 | 3022271950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 390 | 20230713 | 130100 | 3022271950 | 28850 | 28800 | 28850 | 28800 | 68 |
| 391 | 20230713 | 130000 | 3020313450 | 28800 | 28750 | 28800 | 28750 | 475 |
| 392 | 20230713 | 125900 | 3006633950 | 28800 | 28750 | 28800 | 28750 | 86 |
| 393 | 20230713 | 125800 | 3004157550 | 28750 | 28750 | 28800 | 28750 | 162 |
| 394 | 20230713 | 125700 | 2999500000 | 28800 | 28750 | 28800 | 28750 | 27 |
| 395 | 20230713 | 125600 | 2998723700 | 28750 | 28750 | 28750 | 28750 | 49 |
| 396 | 20230713 | 125500 | 2997314950 | 28750 | 28750 | 28750 | 28700 | 633 |
| 397 | 20230713 | 125400 | 2979121650 | 28750 | 28750 | 28750 | 28750 | 160 |
| 398 | 20230713 | 125300 | 2974521650 | 28750 | 28800 | 28800 | 28750 | 34 |
| 399 | 20230713 | 125200 | 2973543850 | 28800 | 28800 | 28800 | 28750 | 131 |
| 400 | 20230713 | 125100 | 2969776600 | 28800 | 28750 | 28800 | 28700 | 202 |
| 401 | 20230713 | 125000 | 2963963800 | 28750 | 28750 | 28750 | 28750 | 261 |
| 402 | 20230713 | 124900 | 2956460050 | 28750 | 28750 | 28750 | 28750 | 21 |
| 403 | 20230713 | 124800 | 2955856300 | 28750 | 28800 | 28800 | 28750 | 52 |
| 404 | 20230713 | 124700 | 2954361050 | 28800 | 28800 | 28800 | 28750 | 517 |
| 405 | 20230713 | 124600 | 2939496900 | 28750 | 28750 | 28750 | 28750 | 441 |
| 406 | 20230713 | 124500 | 2926818150 | 28750 | 28750 | 28750 | 28750 | 80 |
| 407 | 20230713 | 124400 | 2924518150 | 28750 | 28750 | 28800 | 28750 | 236 |
| 408 | 20230713 | 124300 | 2917733100 | 28750 | 28750 | 28800 | 28750 | 47 |
| 409 | 20230713 | 124200 | 2916380900 | 28750 | 28750 | 28750 | 28750 | 406 |
| 410 | 20230713 | 124100 | 2904708400 | 28800 | 28750 | 28800 | 28750 | 443 |
| 411 | 20230713 | 124000 | 2891972100 | 28800 | 28750 | 28800 | 28750 | 142 |
| 412 | 20230713 | 123900 | 2887889550 | 28750 | 28750 | 28750 | 28750 | 644 |
| 413 | 20230713 | 123800 | 2869374550 | 28750 | 28800 | 28800 | 28750 | 84 |
| 414 | 20230713 | 123700 | 2866958550 | 28800 | 28750 | 28800 | 28750 | 184 |
| 415 | 20230713 | 123600 | 2861659850 | 28750 | 28750 | 28750 | 28750 | 273 |
| 416 | 20230713 | 123500 | 2853811100 | 28750 | 28800 | 28800 | 28750 | 49 |
| 417 | 20230713 | 123400 | 2852402300 | 28750 | 28750 | 28750 | 28750 | 461 |
| 418 | 20230713 | 123300 | 2839148550 | 28750 | 28750 | 28800 | 28750 | 182 |
| 419 | 20230713 | 123200 | 2833916000 | 28750 | 28750 | 28800 | 28750 | 81 |
| 420 | 20230713 | 123100 | 2831587000 | 28800 | 28750 | 28800 | 28750 | 90 |
| 421 | 20230713 | 123000 | 2828999450 | 28800 | 28750 | 28800 | 28750 | 32 |
| 422 | 20230713 | 122900 | 2828079200 | 28750 | 28800 | 28800 | 28750 | 132 |
| 423 | 20230713 | 122800 | 2824284150 | 28750 | 28800 | 28800 | 28750 | 151 |
| 424 | 20230713 | 122700 | 2819942600 | 28800 | 28800 | 28800 | 28750 | 37 |
| 425 | 20230713 | 122600 | 2818878600 | 28800 | 28750 | 28800 | 28750 | 114 |
| 426 | 20230713 | 122500 | 2815596650 | 28750 | 28750 | 28800 | 28750 | 435 |
| 427 | 20230713 | 122400 | 2803074650 | 28750 | 28800 | 28800 | 28750 | 156 |
| 428 | 20230713 | 122300 | 2798589050 | 28800 | 28800 | 28800 | 28750 | 187 |
| 429 | 20230713 | 122200 | 2793207900 | 28750 | 28750 | 28750 | 28750 | 2 |
| 430 | 20230713 | 122100 | 2793150400 | 28800 | 28750 | 28800 | 28750 | 110 |
| 431 | 20230713 | 122000 | 2789987850 | 28750 | 28750 | 28750 | 28750 | 88 |
| 432 | 20230713 | 121900 | 2787457850 | 28750 | 28750 | 28750 | 28700 | 125 |
| 433 | 20230713 | 121800 | 2783864850 | 28750 | 28800 | 28800 | 28750 | 53 |
| 434 | 20230713 | 121700 | 2782340900 | 28850 | 28750 | 28850 | 28750 | 223 |
| 435 | 20230713 | 121600 | 2775915400 | 28900 | 28800 | 28900 | 28700 | 8239 |
| 436 | 20230713 | 121500 | 2539227700 | 28800 | 28800 | 28800 | 28800 | 121 |
| 437 | 20230713 | 121400 | 2535742900 | 28800 | 28800 | 28800 | 28800 | 27 |
| 438 | 20230713 | 121300 | 2534965300 | 28850 | 28900 | 28900 | 28850 | 68 |
| 439 | 20230713 | 121200 | 2533003450 | 28850 | 28850 | 28900 | 28850 | 168 |
| 440 | 20230713 | 121100 | 2528156100 | 28850 | 28800 | 28850 | 28800 | 4 |
| 441 | 20230713 | 121000 | 2528040850 | 28800 | 28800 | 28850 | 28800 | 421 |
| 442 | 20230713 | 120900 | 2515915950 | 28850 | 28850 | 28850 | 28850 | 11 |
| 443 | 20230713 | 120800 | 2515598600 | 28850 | 28850 | 28850 | 28850 | 21 |
| 444 | 20230713 | 120700 | 2514992750 | 28800 | 28800 | 28850 | 28800 | 550 |
| 445 | 20230713 | 120600 | 2499148000 | 28850 | 28850 | 28850 | 28850 | 27 |
| 446 | 20230713 | 120500 | 2498369050 | 28850 | 28850 | 28850 | 28850 | 1 |
| 447 | 20230713 | 120400 | 2498340200 | 28800 | 28800 | 28850 | 28800 | 267 |
| 448 | 20230713 | 120300 | 2490645600 | 28800 | 28850 | 28850 | 28800 | 51 |
| 449 | 20230713 | 120200 | 2489175600 | 28850 | 28800 | 28850 | 28800 | 139 |
| 450 | 20230713 | 120100 | 2485169900 | 28850 | 28800 | 28850 | 28800 | 102 |
| 451 | 20230713 | 120000 | 2482229450 | 28850 | 28850 | 28850 | 28800 | 1225 |
| 452 | 20230713 | 115900 | 2446940000 | 28850 | 28800 | 28850 | 28800 | 121 |
| 453 | 20230713 | 115800 | 2443454600 | 28800 | 28800 | 28850 | 28800 | 329 |
| 454 | 20230713 | 115700 | 2433976700 | 28850 | 28850 | 28850 | 28850 | 4 |
| 455 | 20230713 | 115600 | 2433861300 | 28800 | 28800 | 28800 | 28800 | 273 |
| 456 | 20230713 | 115500 | 2425998900 | 28800 | 28800 | 28900 | 28800 | 241 |
| 457 | 20230713 | 115400 | 2419050100 | 28750 | 28850 | 28850 | 28750 | 2927 |
| 458 | 20230713 | 115300 | 2334801800 | 28850 | 28850 | 28850 | 28850 | 440 |
| 459 | 20230713 | 115200 | 2322107800 | 28850 | 28850 | 28850 | 28850 | 100 |
| 460 | 20230713 | 115100 | 2319222800 | 28850 | 28850 | 28900 | 28850 | 507 |
| 461 | 20230713 | 115000 | 2304595800 | 28850 | 28900 | 28900 | 28850 | 54 |
| 462 | 20230713 | 114900 | 2303037400 | 28850 | 28850 | 28850 | 28850 | 27 |
| 463 | 20230713 | 114800 | 2302258450 | 28850 | 28850 | 28850 | 28850 | 365 |
| 464 | 20230713 | 114700 | 2291728200 | 28850 | 28900 | 28900 | 28850 | 70 |
| 465 | 20230713 | 114600 | 2289708500 | 28900 | 28850 | 28900 | 28850 | 122 |
| 466 | 20230713 | 114500 | 2286188500 | 28850 | 28900 | 28900 | 28850 | 34 |
| 467 | 20230713 | 114400 | 2285207050 | 28900 | 28900 | 28900 | 28850 | 186 |
| 468 | 20230713 | 114300 | 2279832750 | 28850 | 28900 | 28900 | 28850 | 116 |
| 469 | 20230713 | 114200 | 2276485650 | 28850 | 28850 | 28850 | 28800 | 154 |
| 470 | 20230713 | 114100 | 2272044100 | 28900 | 28900 | 28900 | 28850 | 27 |
| 471 | 20230713 | 114000 | 2271264850 | 28900 | 28850 | 28900 | 28800 | 185 |
| 472 | 20230713 | 113900 | 2265932000 | 28800 | 28800 | 28800 | 28800 | 364 |
| 473 | 20230713 | 113800 | 2255448800 | 28800 | 28800 | 28800 | 28800 | 384 |
| 474 | 20230713 | 113700 | 2244389600 | 28800 | 28900 | 28900 | 28800 | 16 |
| 475 | 20230713 | 113600 | 2243928700 | 28800 | 28850 | 28900 | 28800 | 3045 |
| 476 | 20230713 | 113500 | 2156222050 | 28850 | 28950 | 28950 | 28850 | 160 |
| 477 | 20230713 | 113400 | 2151604700 | 28950 | 28900 | 28950 | 28900 | 28 |
| 478 | 20230713 | 113300 | 2150795200 | 28900 | 28850 | 28900 | 28800 | 107 |
| 479 | 20230713 | 113200 | 2147708050 | 28850 | 28850 | 28900 | 28800 | 117 |
| 480 | 20230713 | 113100 | 2144333500 | 28850 | 28850 | 28850 | 28850 | 224 |
| 481 | 20230713 | 113000 | 2137871100 | 28800 | 28800 | 28800 | 28800 | 135 |
| 482 | 20230713 | 112900 | 2133983100 | 28850 | 28850 | 28850 | 28800 | 1046 |
| 483 | 20230713 | 112800 | 2103807550 | 28850 | 28850 | 28850 | 28850 | 28 |
| 484 | 20230713 | 112700 | 2102999750 | 28900 | 28900 | 28900 | 28850 | 49 |
| 485 | 20230713 | 112600 | 2101584700 | 28950 | 28900 | 29000 | 28900 | 40 |
| 486 | 20230713 | 112500 | 2100428550 | 28900 | 28850 | 28900 | 28850 | 23 |
| 487 | 20230713 | 112400 | 2099764950 | 28850 | 28900 | 28900 | 28850 | 1201 |
| 488 | 20230713 | 112300 | 2065115100 | 29050 | 29000 | 29050 | 28950 | 235 |
| 489 | 20230713 | 112200 | 2058296900 | 29000 | 28900 | 29000 | 28850 | 345 |
| 490 | 20230713 | 112100 | 2048308700 | 28900 | 28950 | 29000 | 28900 | 422 |
| 491 | 20230713 | 112000 | 2036072750 | 28950 | 28850 | 29000 | 28850 | 36 |
| 492 | 20230713 | 111900 | 2035032800 | 28900 | 28850 | 28900 | 28850 | 559 |
| 493 | 20230713 | 111800 | 2018886400 | 28900 | 28850 | 28900 | 28850 | 721 |
| 494 | 20230713 | 111700 | 1998085500 | 28850 | 28850 | 28850 | 28850 | 27 |
| 495 | 20230713 | 111600 | 1997306550 | 28850 | 28800 | 28900 | 28800 | 53 |
| 496 | 20230713 | 111500 | 1995778600 | 29000 | 29000 | 29050 | 28750 | 10557 |
| 497 | 20230713 | 111400 | 1691098200 | 29000 | 28950 | 29000 | 28950 | 492 |
| 498 | 20230713 | 111300 | 1676834650 | 29000 | 29000 | 29000 | 29000 | 74 |
| 499 | 20230713 | 111200 | 1674688650 | 29000 | 29000 | 29000 | 29000 | 179 |
| 500 | 20230713 | 111100 | 1669497650 | 29000 | 29000 | 29000 | 29000 | 42 |
| 501 | 20230713 | 111000 | 1668279650 | 29000 | 29000 | 29050 | 29000 | 899 |
| 502 | 20230713 | 110900 | 1642208600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 503 | 20230713 | 110800 | 1642208600 | 29000 | 29050 | 29050 | 29000 | 124 |
| 504 | 20230713 | 110700 | 1638612550 | 29000 | 29000 | 29000 | 29000 | 96 |
| 505 | 20230713 | 110600 | 1635828550 | 29000 | 29000 | 29000 | 29000 | 165 |
| 506 | 20230713 | 110500 | 1631043550 | 29050 | 29000 | 29050 | 29000 | 22 |
| 507 | 20230713 | 110400 | 1630405500 | 29000 | 29050 | 29050 | 29000 | 106 |
| 508 | 20230713 | 110300 | 1627329000 | 29050 | 29000 | 29050 | 29000 | 128 |
| 509 | 20230713 | 110200 | 1623616400 | 29000 | 29000 | 29000 | 29000 | 440 |
| 510 | 20230713 | 110100 | 1610856400 | 29000 | 29000 | 29000 | 29000 | 51 |
| 511 | 20230713 | 110000 | 1609377400 | 29000 | 29050 | 29050 | 29000 | 188 |
| 512 | 20230713 | 105900 | 1603920400 | 29050 | 29000 | 29050 | 29000 | 151 |
| 513 | 20230713 | 105800 | 1599539300 | 29000 | 29000 | 29000 | 29000 | 89 |
| 514 | 20230713 | 105700 | 1596958300 | 29000 | 29050 | 29050 | 29000 | 100 |
| 515 | 20230713 | 105600 | 1594054600 | 29000 | 29050 | 29050 | 29000 | 91 |
| 516 | 20230713 | 105500 | 1591414850 | 29000 | 29050 | 29050 | 29000 | 93 |
| 517 | 20230713 | 105400 | 1588717600 | 29000 | 29050 | 29050 | 29000 | 76 |
| 518 | 20230713 | 105300 | 1586512400 | 29050 | 29000 | 29050 | 29000 | 301 |
| 519 | 20230713 | 105200 | 1577783350 | 29000 | 28950 | 29000 | 28950 | 239 |
| 520 | 20230713 | 105100 | 1570863300 | 28950 | 28950 | 28950 | 28900 | 367 |
| 521 | 20230713 | 105000 | 1560240150 | 28950 | 28950 | 28950 | 28950 | 327 |
| 522 | 20230713 | 104900 | 1550773500 | 28950 | 28900 | 28950 | 28900 | 35 |
| 523 | 20230713 | 104800 | 1549761900 | 28950 | 28900 | 28950 | 28900 | 282 |
| 524 | 20230713 | 104700 | 1541599900 | 28900 | 28900 | 28900 | 28900 | 111 |
| 525 | 20230713 | 104600 | 1538392000 | 28900 | 28950 | 28950 | 28900 | 72 |
| 526 | 20230713 | 104500 | 1536310650 | 28950 | 28900 | 28950 | 28900 | 267 |
| 527 | 20230713 | 104400 | 1528588950 | 28950 | 28950 | 28950 | 28950 | 28 |
| 528 | 20230713 | 104300 | 1527778350 | 28950 | 28950 | 28950 | 28900 | 345 |
| 529 | 20230713 | 104200 | 1517790700 | 28950 | 28950 | 28950 | 28900 | 498 |
| 530 | 20230713 | 104100 | 1503375650 | 28900 | 28900 | 28900 | 28900 | 85 |
| 531 | 20230713 | 104000 | 1500919150 | 28900 | 28900 | 28900 | 28900 | 88 |
| 532 | 20230713 | 103900 | 1498375950 | 28900 | 28900 | 28900 | 28900 | 192 |
| 533 | 20230713 | 103800 | 1492827150 | 28900 | 28900 | 28950 | 28900 | 287 |
| 534 | 20230713 | 103700 | 1484522750 | 28900 | 28900 | 28900 | 28900 | 30 |
| 535 | 20230713 | 103600 | 1483655750 | 28900 | 28900 | 28900 | 28900 | 323 |
| 536 | 20230713 | 103500 | 1474321050 | 28950 | 28900 | 28950 | 28900 | 91 |
| 537 | 20230713 | 103400 | 1471691000 | 28900 | 28850 | 28900 | 28850 | 427 |
| 538 | 20230713 | 103300 | 1459353600 | 28850 | 28900 | 28900 | 28850 | 185 |
| 539 | 20230713 | 103200 | 1454010800 | 28900 | 28900 | 28900 | 28900 | 2097 |
| 540 | 20230713 | 103100 | 1393407500 | 28900 | 29000 | 29000 | 28900 | 686 |
| 541 | 20230713 | 103000 | 1373546950 | 29000 | 28950 | 29000 | 28950 | 766 |
| 542 | 20230713 | 102900 | 1351370100 | 28950 | 29000 | 29000 | 28950 | 160 |
| 543 | 20230713 | 102800 | 1346733600 | 29000 | 28950 | 29000 | 28950 | 115 |
| 544 | 20230713 | 102700 | 1343401800 | 28950 | 29000 | 29000 | 28950 | 345 |
| 545 | 20230713 | 102600 | 1333403150 | 29000 | 29000 | 29000 | 29000 | 555 |
| 546 | 20230713 | 102500 | 1317308150 | 29050 | 29000 | 29050 | 29000 | 89 |
| 547 | 20230713 | 102400 | 1314726150 | 29000 | 29000 | 29000 | 29000 | 113 |
| 548 | 20230713 | 102300 | 1311449150 | 29000 | 29050 | 29050 | 29000 | 557 |
| 549 | 20230713 | 102200 | 1295295950 | 29050 | 29050 | 29050 | 29000 | 133 |
| 550 | 20230713 | 102100 | 1291438350 | 29050 | 29050 | 29050 | 29050 | 17 |
| 551 | 20230713 | 102000 | 1290944500 | 29050 | 29050 | 29050 | 29000 | 204 |
| 552 | 20230713 | 101900 | 1285019650 | 29050 | 29050 | 29050 | 29050 | 65 |
| 553 | 20230713 | 101800 | 1283131400 | 29100 | 29100 | 29100 | 29100 | 36 |
| 554 | 20230713 | 101700 | 1282083800 | 29100 | 29050 | 29100 | 29050 | 23 |
| 555 | 20230713 | 101600 | 1281415600 | 29000 | 29000 | 29100 | 29000 | 248 |
| 556 | 20230713 | 101500 | 1274223300 | 29000 | 29000 | 29100 | 29000 | 86 |
| 557 | 20230713 | 101400 | 1271727400 | 29000 | 29000 | 29000 | 28950 | 221 |
| 558 | 20230713 | 101300 | 1265328400 | 29000 | 29000 | 29050 | 29000 | 311 |
| 559 | 20230713 | 101200 | 1256301750 | 29050 | 29050 | 29050 | 29050 | 6 |
| 560 | 20230713 | 101100 | 1256127450 | 29050 | 29000 | 29050 | 29000 | 93 |
| 561 | 20230713 | 101000 | 1253427900 | 29000 | 29000 | 29050 | 29000 | 175 |
| 562 | 20230713 | 100900 | 1248352650 | 29000 | 29000 | 29000 | 29000 | 146 |
| 563 | 20230713 | 100800 | 1244118650 | 29000 | 29000 | 29000 | 29000 | 320 |
| 564 | 20230713 | 100700 | 1234838650 | 29000 | 29000 | 29000 | 29000 | 28 |
| 565 | 20230713 | 100600 | 1234026650 | 29050 | 29000 | 29050 | 28950 | 577 |
| 566 | 20230713 | 100500 | 1217302950 | 29000 | 29000 | 29000 | 29000 | 115 |
| 567 | 20230713 | 100400 | 1213967950 | 29050 | 29000 | 29050 | 29000 | 34 |
| 568 | 20230713 | 100300 | 1212981200 | 29050 | 29000 | 29050 | 29000 | 69 |
| 569 | 20230713 | 100200 | 1210977350 | 29000 | 29000 | 29000 | 29000 | 350 |
| 570 | 20230713 | 100100 | 1200827350 | 29050 | 29000 | 29050 | 28950 | 635 |
| 571 | 20230713 | 100000 | 1182439150 | 29000 | 29000 | 29000 | 28950 | 68 |
| 572 | 20230713 | 095900 | 1180467200 | 28950 | 29000 | 29000 | 28950 | 346 |
| 573 | 20230713 | 095800 | 1170447850 | 29000 | 29000 | 29000 | 28950 | 254 |
| 574 | 20230713 | 095700 | 1163082850 | 29000 | 29000 | 29050 | 29000 | 600 |
| 575 | 20230713 | 095600 | 1145681900 | 29000 | 29000 | 29000 | 29000 | 194 |
| 576 | 20230713 | 095500 | 1140055900 | 29050 | 29050 | 29100 | 29050 | 129 |
| 577 | 20230713 | 095400 | 1136308350 | 29050 | 29000 | 29050 | 29000 | 170 |
| 578 | 20230713 | 095300 | 1131372450 | 29050 | 29000 | 29050 | 29000 | 2195 |
| 579 | 20230713 | 095200 | 1067715200 | 29000 | 29050 | 29050 | 29000 | 711 |
| 580 | 20230713 | 095100 | 1047076200 | 29050 | 29050 | 29050 | 29050 | 68 |
| 581 | 20230713 | 095000 | 1045100800 | 29100 | 29100 | 29100 | 29050 | 532 |
| 582 | 20230713 | 094900 | 1029639600 | 29100 | 29100 | 29100 | 29100 | 50 |
| 583 | 20230713 | 094800 | 1028184600 | 29100 | 29050 | 29100 | 29050 | 287 |
| 584 | 20230713 | 094700 | 1019847050 | 29050 | 29100 | 29100 | 29050 | 269 |
| 585 | 20230713 | 094600 | 1012031550 | 29050 | 29100 | 29100 | 29050 | 191 |
| 586 | 20230713 | 094500 | 1006482600 | 29100 | 29000 | 29100 | 29000 | 113 |
| 587 | 20230713 | 094400 | 1003204600 | 29100 | 29000 | 29100 | 29000 | 137 |
| 588 | 20230713 | 094300 | 999222200 | 29100 | 29000 | 29100 | 29000 | 1392 |
| 589 | 20230713 | 094200 | 958761000 | 29000 | 29000 | 29050 | 29000 | 344 |
| 590 | 20230713 | 094100 | 948784400 | 29000 | 28950 | 29000 | 28950 | 661 |
| 591 | 20230713 | 094000 | 929629950 | 28950 | 28950 | 28950 | 28900 | 198 |
| 592 | 20230713 | 093900 | 923901800 | 28900 | 28950 | 28950 | 28900 | 854 |
| 593 | 20230713 | 093800 | 899219550 | 28900 | 28900 | 28950 | 28900 | 401 |
| 594 | 20230713 | 093700 | 887626800 | 28900 | 28950 | 28950 | 28900 | 212 |
| 595 | 20230713 | 093600 | 881491900 | 28950 | 28850 | 28950 | 28850 | 982 |
| 596 | 20230713 | 093500 | 853088300 | 28800 | 29050 | 29050 | 28800 | 6439 |
| 597 | 20230713 | 093400 | 667036450 | 29050 | 29000 | 29050 | 29000 | 55 |
| 598 | 20230713 | 093300 | 665440950 | 29000 | 29100 | 29100 | 29000 | 124 |
| 599 | 20230713 | 093200 | 661833850 | 29100 | 29000 | 29100 | 29000 | 85 |
| 600 | 20230713 | 093100 | 659368550 | 29000 | 29100 | 29100 | 29000 | 161 |
| 601 | 20230713 | 093000 | 654687950 | 29100 | 29050 | 29100 | 28950 | 98 |
| 602 | 20230713 | 092900 | 651845550 | 28950 | 29050 | 29100 | 28900 | 3421 |
| 603 | 20230713 | 092800 | 552770100 | 29100 | 29100 | 29100 | 29100 | 102 |
| 604 | 20230713 | 092700 | 549801900 | 29000 | 29000 | 29000 | 29000 | 61 |
| 605 | 20230713 | 092600 | 548032900 | 29050 | 29100 | 29100 | 29050 | 696 |
| 606 | 20230713 | 092500 | 527812600 | 29100 | 29050 | 29100 | 29050 | 255 |
| 607 | 20230713 | 092400 | 520403800 | 29050 | 29050 | 29100 | 29050 | 604 |
| 608 | 20230713 | 092300 | 502857500 | 29050 | 29000 | 29100 | 29000 | 821 |
| 609 | 20230713 | 092200 | 479018700 | 29000 | 29050 | 29050 | 29000 | 680 |
| 610 | 20230713 | 092100 | 459277700 | 29100 | 29000 | 29100 | 29000 | 461 |
| 611 | 20230713 | 092000 | 445895300 | 29000 | 29000 | 29100 | 29000 | 297 |
| 612 | 20230713 | 091900 | 437282200 | 29050 | 29000 | 29100 | 29000 | 97 |
| 613 | 20230713 | 091800 | 434468450 | 29050 | 29050 | 29100 | 28950 | 3399 |
| 614 | 20230713 | 091700 | 335847250 | 29100 | 29100 | 29100 | 29050 | 264 |
| 615 | 20230713 | 091600 | 328168200 | 29050 | 29050 | 29100 | 29050 | 661 |
| 616 | 20230713 | 091500 | 308963700 | 29100 | 29050 | 29100 | 29050 | 379 |
| 617 | 20230713 | 091400 | 297946700 | 29100 | 29100 | 29100 | 29050 | 541 |
| 618 | 20230713 | 091300 | 282226100 | 29050 | 29150 | 29200 | 29050 | 405 |
| 619 | 20230713 | 091200 | 270423950 | 29150 | 29100 | 29150 | 29100 | 273 |
| 620 | 20230713 | 091100 | 262474550 | 29150 | 29050 | 29200 | 29050 | 334 |
| 621 | 20230713 | 091000 | 252762350 | 29050 | 29100 | 29200 | 29050 | 891 |
| 622 | 20230713 | 090900 | 226845150 | 29100 | 29150 | 29200 | 29100 | 606 |
| 623 | 20230713 | 090800 | 209196750 | 29200 | 29200 | 29200 | 29150 | 675 |
| 624 | 20230713 | 090700 | 189515300 | 29200 | 29200 | 29200 | 29150 | 282 |
| 625 | 20230713 | 090600 | 181289700 | 29200 | 29200 | 29200 | 29150 | 98 |
| 626 | 20230713 | 090500 | 178430600 | 29200 | 29150 | 29200 | 29150 | 90 |
| 627 | 20230713 | 090400 | 175806950 | 29200 | 29200 | 29200 | 29150 | 441 |
| 628 | 20230713 | 090300 | 162944100 | 29200 | 29200 | 29200 | 29150 | 402 |
| 629 | 20230713 | 090200 | 151220700 | 29150 | 29250 | 29250 | 29150 | 2823 |
| 630 | 20230713 | 090100 | 68809450 | 29250 | 29350 | 29350 | 29250 | 1055 |
| 631 | 20230713 | 090000 | 37889250 | 29350 | 29450 | 29450 | 29200 | 1290 |