32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 190600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 11727 |
| 3 | 20230706 | 190500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 4 | 20230706 | 190400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 5 | 20230706 | 190300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 6 | 20230706 | 190200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 7 | 20230706 | 190100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 8 | 20230706 | 190000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 9 | 20230706 | 185900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 10 | 20230706 | 185800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 11 | 20230706 | 185700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 12 | 20230706 | 185600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 13 | 20230706 | 185500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 14 | 20230706 | 185400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 15 | 20230706 | 185300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 16 | 20230706 | 185200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 17 | 20230706 | 185100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 18 | 20230706 | 185000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 19 | 20230706 | 184900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 20 | 20230706 | 184800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 21 | 20230706 | 184700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 22 | 20230706 | 184600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 23 | 20230706 | 184500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 24 | 20230706 | 184400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 25 | 20230706 | 184300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 26 | 20230706 | 184200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 27 | 20230706 | 184100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 28 | 20230706 | 184000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 29 | 20230706 | 183900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 30 | 20230706 | 183800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 31 | 20230706 | 183700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 32 | 20230706 | 183600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 11727 |
| 33 | 20230706 | 183500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 34 | 20230706 | 183400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 35 | 20230706 | 183300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 36 | 20230706 | 183200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 37 | 20230706 | 183100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 38 | 20230706 | 183000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 39 | 20230706 | 182900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 40 | 20230706 | 182800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 41 | 20230706 | 182700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 42 | 20230706 | 182600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 43 | 20230706 | 182500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 44 | 20230706 | 182400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 45 | 20230706 | 182300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 46 | 20230706 | 182200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 47 | 20230706 | 182100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 48 | 20230706 | 182000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 49 | 20230706 | 181900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 50 | 20230706 | 181800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 51 | 20230706 | 181700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 52 | 20230706 | 181600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 53 | 20230706 | 181500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 54 | 20230706 | 181400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 55 | 20230706 | 181300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 56 | 20230706 | 181200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 57 | 20230706 | 181100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 58 | 20230706 | 181000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 59 | 20230706 | 180900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 60 | 20230706 | 180800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 61 | 20230706 | 180700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 62 | 20230706 | 180600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 11727 |
| 63 | 20230706 | 180500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 64 | 20230706 | 180400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 65 | 20230706 | 180300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 66 | 20230706 | 180200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 67 | 20230706 | 180100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 68 | 20230706 | 180000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 69 | 20230706 | 175900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 70 | 20230706 | 175800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 71 | 20230706 | 175700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 72 | 20230706 | 175600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 73 | 20230706 | 175500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 74 | 20230706 | 175400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 75 | 20230706 | 175300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 76 | 20230706 | 175200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 77 | 20230706 | 175100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 78 | 20230706 | 175000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 79 | 20230706 | 174900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 80 | 20230706 | 174800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 81 | 20230706 | 174700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 82 | 20230706 | 174600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 83 | 20230706 | 174500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 84 | 20230706 | 174400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 85 | 20230706 | 174300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 86 | 20230706 | 174200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 87 | 20230706 | 174100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 88 | 20230706 | 174000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 89 | 20230706 | 173900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 90 | 20230706 | 173800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 91 | 20230706 | 173700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 92 | 20230706 | 173600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 11727 |
| 93 | 20230706 | 173500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 94 | 20230706 | 173400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 95 | 20230706 | 173300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 96 | 20230706 | 173200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 97 | 20230706 | 173100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 98 | 20230706 | 173000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 99 | 20230706 | 172900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 100 | 20230706 | 172800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 101 | 20230706 | 172700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 102 | 20230706 | 172600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 103 | 20230706 | 172500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 104 | 20230706 | 172400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 105 | 20230706 | 172300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 106 | 20230706 | 172200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 107 | 20230706 | 172100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 108 | 20230706 | 172000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 109 | 20230706 | 171900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 110 | 20230706 | 171800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 111 | 20230706 | 171700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 112 | 20230706 | 171600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 113 | 20230706 | 171500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 114 | 20230706 | 171400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 115 | 20230706 | 171300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 116 | 20230706 | 171200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 117 | 20230706 | 171100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 118 | 20230706 | 171000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 119 | 20230706 | 170900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 120 | 20230706 | 170800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 121 | 20230706 | 170700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 122 | 20230706 | 170600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 11727 |
| 123 | 20230706 | 170500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 124 | 20230706 | 170400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 125 | 20230706 | 170300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 126 | 20230706 | 170200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 127 | 20230706 | 170100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 128 | 20230706 | 170000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 129 | 20230706 | 165900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 130 | 20230706 | 165800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 131 | 20230706 | 165700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 132 | 20230706 | 165600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 133 | 20230706 | 165500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 134 | 20230706 | 165400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 135 | 20230706 | 165300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 136 | 20230706 | 165200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 137 | 20230706 | 165100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 138 | 20230706 | 165000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 139 | 20230706 | 164900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 140 | 20230706 | 164800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 141 | 20230706 | 164700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 142 | 20230706 | 164600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 143 | 20230706 | 164500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 144 | 20230706 | 164400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 145 | 20230706 | 164300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 146 | 20230706 | 164200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 147 | 20230706 | 164100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 148 | 20230706 | 164000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 149 | 20230706 | 163900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 150 | 20230706 | 163800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 151 | 20230706 | 163700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 152 | 20230706 | 163600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 11727 |
| 153 | 20230706 | 163500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 154 | 20230706 | 163400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 155 | 20230706 | 163300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 156 | 20230706 | 163200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 157 | 20230706 | 163100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 158 | 20230706 | 163000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 159 | 20230706 | 162900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 160 | 20230706 | 162800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 161 | 20230706 | 162700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 162 | 20230706 | 162600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 163 | 20230706 | 162500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 164 | 20230706 | 162400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 165 | 20230706 | 162300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 166 | 20230706 | 162200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 167 | 20230706 | 162100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 168 | 20230706 | 162000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 169 | 20230706 | 161900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 170 | 20230706 | 161800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 171 | 20230706 | 161700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 172 | 20230706 | 161600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 173 | 20230706 | 161500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 174 | 20230706 | 161400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 175 | 20230706 | 161300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 176 | 20230706 | 161200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 177 | 20230706 | 161100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 178 | 20230706 | 161000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 179 | 20230706 | 160900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 180 | 20230706 | 160800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 181 | 20230706 | 160700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 182 | 20230706 | 160600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 11727 |
| 183 | 20230706 | 160500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 184 | 20230706 | 160400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 185 | 20230706 | 160300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 186 | 20230706 | 160200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20230706 | 160100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20230706 | 160000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20230706 | 155900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20230706 | 155800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20230706 | 155700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20230706 | 155600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20230706 | 155500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20230706 | 155400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20230706 | 155300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 196 | 20230706 | 155200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 197 | 20230706 | 155100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 198 | 20230706 | 155000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 199 | 20230706 | 154900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 200 | 20230706 | 154800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 201 | 20230706 | 154700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 202 | 20230706 | 154600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 203 | 20230706 | 154500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 204 | 20230706 | 154400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 205 | 20230706 | 154300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 206 | 20230706 | 154200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 207 | 20230706 | 154100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 208 | 20230706 | 154000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 209 | 20230706 | 153900 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 210 | 20230706 | 153800 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 211 | 20230706 | 153700 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 212 | 20230706 | 153600 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 11727 |
| 213 | 20230706 | 153500 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 214 | 20230706 | 153400 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 215 | 20230706 | 153300 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 216 | 20230706 | 153200 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 217 | 20230706 | 153100 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 218 | 20230706 | 153000 | 5012423500 | 28800 | 28800 | 28800 | 28800 | 11727 |
| 219 | 20230706 | 152900 | 4674685900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 220 | 20230706 | 152800 | 4674685900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 221 | 20230706 | 152700 | 4674685900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 222 | 20230706 | 152600 | 4674685900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 223 | 20230706 | 152500 | 4674685900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 224 | 20230706 | 152400 | 4674685900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 225 | 20230706 | 152300 | 4674685900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 226 | 20230706 | 152200 | 4674685900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 227 | 20230706 | 152100 | 4674685900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 228 | 20230706 | 152000 | 4674685900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 229 | 20230706 | 151900 | 4674685900 | 28750 | 28750 | 28800 | 28600 | 1498 |
| 230 | 20230706 | 151800 | 4631796100 | 28650 | 28700 | 28800 | 28600 | 3348 |
| 231 | 20230706 | 151700 | 4535763050 | 28800 | 28700 | 28800 | 28650 | 337 |
| 232 | 20230706 | 151600 | 4526098000 | 28650 | 28700 | 28750 | 28600 | 1194 |
| 233 | 20230706 | 151500 | 4491897100 | 28700 | 28650 | 28700 | 28600 | 1619 |
| 234 | 20230706 | 151400 | 4445494350 | 28700 | 28700 | 28700 | 28650 | 1474 |
| 235 | 20230706 | 151300 | 4403232150 | 28700 | 28600 | 28750 | 28600 | 1878 |
| 236 | 20230706 | 151200 | 4349400450 | 28650 | 28650 | 28650 | 28600 | 1409 |
| 237 | 20230706 | 151100 | 4309094600 | 28650 | 28650 | 28650 | 28600 | 1545 |
| 238 | 20230706 | 151000 | 4264877800 | 28650 | 28600 | 28650 | 28600 | 2346 |
| 239 | 20230706 | 150900 | 4197757500 | 28600 | 28600 | 28650 | 28600 | 2123 |
| 240 | 20230706 | 150800 | 4137036600 | 28650 | 28650 | 28650 | 28600 | 993 |
| 241 | 20230706 | 150700 | 4108634150 | 28650 | 28600 | 28650 | 28600 | 1822 |
| 242 | 20230706 | 150600 | 4056482100 | 28650 | 28650 | 28650 | 28600 | 1413 |
| 243 | 20230706 | 150500 | 4016059900 | 28650 | 28650 | 28700 | 28600 | 1874 |
| 244 | 20230706 | 150400 | 3962398300 | 28650 | 28700 | 28700 | 28650 | 1039 |
| 245 | 20230706 | 150300 | 3932626200 | 28700 | 28600 | 28700 | 28600 | 2254 |
| 246 | 20230706 | 150200 | 3868070200 | 28650 | 28650 | 28700 | 28600 | 2582 |
| 247 | 20230706 | 150100 | 3794124950 | 28650 | 28700 | 28750 | 28650 | 3339 |
| 248 | 20230706 | 150000 | 3698341450 | 28750 | 28700 | 28750 | 28700 | 1448 |
| 249 | 20230706 | 145900 | 3656781000 | 28750 | 28750 | 28800 | 28700 | 2992 |
| 250 | 20230706 | 145800 | 3570769300 | 28800 | 28800 | 28800 | 28750 | 1256 |
| 251 | 20230706 | 145700 | 3534654950 | 28800 | 28800 | 28850 | 28800 | 2564 |
| 252 | 20230706 | 145600 | 3460809800 | 28800 | 28800 | 28850 | 28800 | 2138 |
| 253 | 20230706 | 145500 | 3399235250 | 28850 | 28800 | 28850 | 28800 | 1569 |
| 254 | 20230706 | 145400 | 3354046450 | 28850 | 28850 | 28850 | 28800 | 4309 |
| 255 | 20230706 | 145300 | 3229817300 | 28900 | 28850 | 28900 | 28850 | 1402 |
| 256 | 20230706 | 145200 | 3189369450 | 28850 | 28850 | 28900 | 28850 | 1534 |
| 257 | 20230706 | 145100 | 3145113150 | 28850 | 28900 | 28900 | 28850 | 1199 |
| 258 | 20230706 | 145000 | 3110520700 | 28900 | 28900 | 28900 | 28850 | 2634 |
| 259 | 20230706 | 144900 | 3034430200 | 28900 | 28900 | 28950 | 28900 | 455 |
| 260 | 20230706 | 144800 | 3021278350 | 28900 | 28900 | 28950 | 28900 | 118 |
| 261 | 20230706 | 144700 | 3017867900 | 28900 | 28900 | 28950 | 28900 | 236 |
| 262 | 20230706 | 144600 | 3011046900 | 28900 | 28900 | 28950 | 28900 | 425 |
| 263 | 20230706 | 144500 | 2998764350 | 28900 | 28900 | 28950 | 28900 | 131 |
| 264 | 20230706 | 144400 | 2994977200 | 28950 | 28950 | 28950 | 28900 | 170 |
| 265 | 20230706 | 144300 | 2990062800 | 28900 | 28900 | 28950 | 28900 | 396 |
| 266 | 20230706 | 144200 | 2978618300 | 28900 | 28900 | 28950 | 28900 | 223 |
| 267 | 20230706 | 144100 | 2972173500 | 28900 | 28900 | 28950 | 28900 | 454 |
| 268 | 20230706 | 144000 | 2959050450 | 28900 | 28900 | 28950 | 28900 | 142 |
| 269 | 20230706 | 143900 | 2954946550 | 28900 | 28900 | 28950 | 28900 | 126 |
| 270 | 20230706 | 143800 | 2951305100 | 28900 | 28950 | 28950 | 28900 | 118 |
| 271 | 20230706 | 143700 | 2947894800 | 28900 | 28950 | 28950 | 28900 | 231 |
| 272 | 20230706 | 143600 | 2941216600 | 28900 | 28950 | 28950 | 28900 | 386 |
| 273 | 20230706 | 143500 | 2930060300 | 28900 | 28950 | 28950 | 28900 | 228 |
| 274 | 20230706 | 143400 | 2923470450 | 28900 | 28950 | 28950 | 28900 | 203 |
| 275 | 20230706 | 143300 | 2917598650 | 28900 | 28900 | 28950 | 28900 | 113 |
| 276 | 20230706 | 143200 | 2914332850 | 28900 | 28900 | 28950 | 28900 | 464 |
| 277 | 20230706 | 143100 | 2900923150 | 28900 | 28950 | 28950 | 28900 | 144 |
| 278 | 20230706 | 143000 | 2896761500 | 28950 | 28950 | 28950 | 28900 | 165 |
| 279 | 20230706 | 142900 | 2891989900 | 28900 | 28900 | 28950 | 28900 | 115 |
| 280 | 20230706 | 142800 | 2888666350 | 28950 | 28900 | 28950 | 28900 | 173 |
| 281 | 20230706 | 142700 | 2883666450 | 28900 | 28950 | 28950 | 28900 | 153 |
| 282 | 20230706 | 142600 | 2879244650 | 28950 | 28950 | 28950 | 28900 | 177 |
| 283 | 20230706 | 142500 | 2874127350 | 28950 | 28950 | 28950 | 28900 | 337 |
| 284 | 20230706 | 142400 | 2864387150 | 28950 | 28950 | 28950 | 28900 | 148 |
| 285 | 20230706 | 142300 | 2860107850 | 28900 | 28900 | 28950 | 28900 | 292 |
| 286 | 20230706 | 142200 | 2851666800 | 28950 | 28900 | 28950 | 28900 | 134 |
| 287 | 20230706 | 142100 | 2847792100 | 28950 | 28950 | 28950 | 28900 | 150 |
| 288 | 20230706 | 142000 | 2843456700 | 28950 | 28950 | 28950 | 28900 | 391 |
| 289 | 20230706 | 141900 | 2832152050 | 28900 | 28950 | 28950 | 28900 | 122 |
| 290 | 20230706 | 141800 | 2828624450 | 28900 | 28900 | 28950 | 28900 | 205 |
| 291 | 20230706 | 141700 | 2822699850 | 28900 | 28950 | 28950 | 28900 | 241 |
| 292 | 20230706 | 141600 | 2815727300 | 28950 | 28950 | 28950 | 28900 | 165 |
| 293 | 20230706 | 141500 | 2810955950 | 28900 | 28900 | 28950 | 28900 | 91 |
| 294 | 20230706 | 141400 | 2808325900 | 28950 | 28950 | 28950 | 28900 | 300 |
| 295 | 20230706 | 141300 | 2799647350 | 28950 | 28900 | 28950 | 28900 | 252 |
| 296 | 20230706 | 141200 | 2792360900 | 28950 | 28900 | 28950 | 28900 | 106 |
| 297 | 20230706 | 141100 | 2789296850 | 28950 | 28950 | 28950 | 28900 | 288 |
| 298 | 20230706 | 141000 | 2780964950 | 28900 | 28950 | 28950 | 28900 | 166 |
| 299 | 20230706 | 140900 | 2776165400 | 28950 | 28900 | 28950 | 28900 | 142 |
| 300 | 20230706 | 140800 | 2772059750 | 28950 | 28900 | 28950 | 28900 | 297 |
| 301 | 20230706 | 140700 | 2763470350 | 28900 | 28900 | 28950 | 28900 | 168 |
| 302 | 20230706 | 140600 | 2758613450 | 28900 | 28900 | 28950 | 28900 | 341 |
| 303 | 20230706 | 140500 | 2748748500 | 28950 | 28950 | 28950 | 28900 | 355 |
| 304 | 20230706 | 140400 | 2738485200 | 28900 | 28950 | 28950 | 28900 | 641 |
| 305 | 20230706 | 140300 | 2719959700 | 28950 | 28900 | 28950 | 28900 | 289 |
| 306 | 20230706 | 140200 | 2711603350 | 28950 | 28900 | 28950 | 28900 | 125 |
| 307 | 20230706 | 140100 | 2707990350 | 28900 | 28950 | 28950 | 28900 | 115 |
| 308 | 20230706 | 140000 | 2704666200 | 28950 | 28900 | 28950 | 28900 | 1428 |
| 309 | 20230706 | 135900 | 2663338900 | 28900 | 28900 | 28950 | 28900 | 189 |
| 310 | 20230706 | 135800 | 2657876750 | 28900 | 28900 | 28950 | 28900 | 100 |
| 311 | 20230706 | 135700 | 2654986600 | 28900 | 28950 | 28950 | 28900 | 286 |
| 312 | 20230706 | 135600 | 2646713400 | 28900 | 28950 | 28950 | 28900 | 131 |
| 313 | 20230706 | 135500 | 2642926300 | 28950 | 28950 | 28950 | 28900 | 293 |
| 314 | 20230706 | 135400 | 2634456250 | 28950 | 28950 | 28950 | 28900 | 407 |
| 315 | 20230706 | 135300 | 2622678900 | 28950 | 28950 | 28950 | 28900 | 85 |
| 316 | 20230706 | 135200 | 2620219100 | 28900 | 28950 | 28950 | 28900 | 112 |
| 317 | 20230706 | 135100 | 2616977700 | 28950 | 28950 | 28950 | 28900 | 73 |
| 318 | 20230706 | 135000 | 2614866950 | 28950 | 28950 | 28950 | 28950 | 21 |
| 319 | 20230706 | 134900 | 2614259000 | 28900 | 28950 | 28950 | 28900 | 24 |
| 320 | 20230706 | 134800 | 2613565200 | 28900 | 28900 | 28950 | 28900 | 79 |
| 321 | 20230706 | 134700 | 2611282050 | 28950 | 28950 | 28950 | 28900 | 27 |
| 322 | 20230706 | 134600 | 2610501400 | 28950 | 28900 | 28950 | 28900 | 64 |
| 323 | 20230706 | 134500 | 2608650550 | 28950 | 28900 | 28950 | 28900 | 64 |
| 324 | 20230706 | 134400 | 2606800250 | 28950 | 28950 | 28950 | 28900 | 173 |
| 325 | 20230706 | 134300 | 2601792900 | 28950 | 28950 | 28950 | 28900 | 111 |
| 326 | 20230706 | 134200 | 2598580600 | 28950 | 28950 | 28950 | 28900 | 56 |
| 327 | 20230706 | 134100 | 2596960400 | 28950 | 28900 | 28950 | 28900 | 53 |
| 328 | 20230706 | 134000 | 2595427000 | 28950 | 28950 | 28950 | 28900 | 168 |
| 329 | 20230706 | 133900 | 2590571700 | 28900 | 28950 | 28950 | 28900 | 42 |
| 330 | 20230706 | 133800 | 2589357850 | 28900 | 28950 | 28950 | 28900 | 186 |
| 331 | 20230706 | 133700 | 2583975600 | 28900 | 28950 | 28950 | 28900 | 22 |
| 332 | 20230706 | 133600 | 2583339650 | 28950 | 28950 | 28950 | 28900 | 49 |
| 333 | 20230706 | 133500 | 2581923450 | 28900 | 28950 | 28950 | 28900 | 441 |
| 334 | 20230706 | 133400 | 2569171400 | 28900 | 28950 | 28950 | 28900 | 63 |
| 335 | 20230706 | 133300 | 2567349050 | 28950 | 28900 | 28950 | 28900 | 67 |
| 336 | 20230706 | 133200 | 2565411450 | 28950 | 28900 | 28950 | 28900 | 2099 |
| 337 | 20230706 | 133100 | 2504749450 | 28950 | 28950 | 28950 | 28950 | 140 |
| 338 | 20230706 | 133000 | 2500696450 | 28900 | 28950 | 28950 | 28900 | 233 |
| 339 | 20230706 | 132900 | 2493960050 | 28950 | 28900 | 28950 | 28900 | 44 |
| 340 | 20230706 | 132800 | 2492688400 | 28950 | 28950 | 28950 | 28900 | 82 |
| 341 | 20230706 | 132700 | 2490316450 | 28950 | 28950 | 28950 | 28900 | 77 |
| 342 | 20230706 | 132600 | 2488088250 | 28900 | 28900 | 28950 | 28900 | 69 |
| 343 | 20230706 | 132500 | 2486094100 | 28950 | 28950 | 28950 | 28900 | 56 |
| 344 | 20230706 | 132400 | 2484473850 | 28950 | 28950 | 28950 | 28900 | 166 |
| 345 | 20230706 | 132300 | 2479669200 | 28900 | 29000 | 29000 | 28900 | 266 |
| 346 | 20230706 | 132200 | 2471972950 | 28950 | 28950 | 28950 | 28950 | 22 |
| 347 | 20230706 | 132100 | 2471336050 | 29000 | 28950 | 29000 | 28950 | 44 |
| 348 | 20230706 | 132000 | 2470062200 | 28950 | 28950 | 28950 | 28950 | 377 |
| 349 | 20230706 | 131900 | 2459148050 | 28950 | 28950 | 28950 | 28900 | 1203 |
| 350 | 20230706 | 131800 | 2424322150 | 28950 | 28950 | 28950 | 28900 | 402 |
| 351 | 20230706 | 131700 | 2412685200 | 28900 | 28950 | 28950 | 28900 | 162 |
| 352 | 20230706 | 131600 | 2408001300 | 28950 | 28950 | 28950 | 28900 | 22 |
| 353 | 20230706 | 131500 | 2407365350 | 28900 | 28900 | 28950 | 28900 | 129 |
| 354 | 20230706 | 131400 | 2403633050 | 28950 | 28900 | 28950 | 28900 | 45 |
| 355 | 20230706 | 131300 | 2402331350 | 28900 | 28900 | 28950 | 28900 | 680 |
| 356 | 20230706 | 131200 | 2382646700 | 28950 | 28900 | 28950 | 28900 | 80 |
| 357 | 20230706 | 131100 | 2380332800 | 28950 | 28900 | 28950 | 28900 | 165 |
| 358 | 20230706 | 131000 | 2375557550 | 28950 | 28950 | 28950 | 28900 | 663 |
| 359 | 20230706 | 130900 | 2356396700 | 28950 | 28900 | 28950 | 28900 | 494 |
| 360 | 20230706 | 130800 | 2342097800 | 28900 | 28950 | 28950 | 28900 | 1373 |
| 361 | 20230706 | 130700 | 2302363900 | 28950 | 28950 | 28950 | 28900 | 38 |
| 362 | 20230706 | 130600 | 2301264750 | 28950 | 28900 | 28950 | 28900 | 149 |
| 363 | 20230706 | 130500 | 2296955050 | 28950 | 28950 | 28950 | 28900 | 103 |
| 364 | 20230706 | 130400 | 2293974250 | 28950 | 28900 | 28950 | 28900 | 338 |
| 365 | 20230706 | 130300 | 2284190400 | 28950 | 28950 | 28950 | 28900 | 22 |
| 366 | 20230706 | 130200 | 2283554500 | 28950 | 28900 | 28950 | 28900 | 88 |
| 367 | 20230706 | 130100 | 2281009550 | 28950 | 28950 | 28950 | 28900 | 227 |
| 368 | 20230706 | 130000 | 2274438850 | 28900 | 29000 | 29000 | 28900 | 2491 |
| 369 | 20230706 | 125900 | 2202325300 | 28950 | 29000 | 29000 | 28950 | 60 |
| 370 | 20230706 | 125800 | 2200588200 | 29000 | 28950 | 29000 | 28950 | 348 |
| 371 | 20230706 | 125700 | 2190512550 | 29000 | 29000 | 29000 | 28950 | 145 |
| 372 | 20230706 | 125600 | 2186312700 | 29000 | 28950 | 29000 | 28950 | 200 |
| 373 | 20230706 | 125500 | 2180522600 | 29000 | 28950 | 29000 | 28950 | 2100 |
| 374 | 20230706 | 125400 | 2119727500 | 28950 | 29000 | 29000 | 28950 | 774 |
| 375 | 20230706 | 125300 | 2097318600 | 29000 | 28950 | 29000 | 28950 | 69 |
| 376 | 20230706 | 125200 | 2095319750 | 29000 | 29000 | 29000 | 28950 | 72 |
| 377 | 20230706 | 125100 | 2093232500 | 28950 | 29000 | 29000 | 28950 | 1213 |
| 378 | 20230706 | 125000 | 2058114500 | 28950 | 29000 | 29000 | 28950 | 26 |
| 379 | 20230706 | 124900 | 2057361500 | 29000 | 28950 | 29000 | 28950 | 96 |
| 380 | 20230706 | 124800 | 2054581000 | 29000 | 29000 | 29000 | 28950 | 159 |
| 381 | 20230706 | 124700 | 2049974350 | 29000 | 29000 | 29000 | 28950 | 31 |
| 382 | 20230706 | 124600 | 2049076500 | 29000 | 29000 | 29000 | 28950 | 46 |
| 383 | 20230706 | 124500 | 2047743500 | 28950 | 29000 | 29000 | 28950 | 436 |
| 384 | 20230706 | 124400 | 2035120750 | 29000 | 29000 | 29000 | 28950 | 71 |
| 385 | 20230706 | 124300 | 2033062750 | 29000 | 28950 | 29000 | 28950 | 91 |
| 386 | 20230706 | 124200 | 2030424700 | 29000 | 29000 | 29000 | 28950 | 66 |
| 387 | 20230706 | 124100 | 2028512700 | 28950 | 29000 | 29000 | 28950 | 205 |
| 388 | 20230706 | 124000 | 2022568750 | 29000 | 29000 | 29000 | 28950 | 408 |
| 389 | 20230706 | 123900 | 2010737700 | 29000 | 29000 | 29000 | 28950 | 38 |
| 390 | 20230706 | 123800 | 2009636650 | 29000 | 29000 | 29000 | 28950 | 29 |
| 391 | 20230706 | 123700 | 2008796650 | 29000 | 29000 | 29000 | 28950 | 30 |
| 392 | 20230706 | 123600 | 2007928050 | 29000 | 29000 | 29000 | 28950 | 65 |
| 393 | 20230706 | 123500 | 2006045700 | 28950 | 29000 | 29000 | 28950 | 115 |
| 394 | 20230706 | 123400 | 2002716100 | 29000 | 28950 | 29000 | 28950 | 53 |
| 395 | 20230706 | 123300 | 2001181550 | 29000 | 29000 | 29000 | 28950 | 34 |
| 396 | 20230706 | 123200 | 2000195600 | 28950 | 29000 | 29000 | 28950 | 34 |
| 397 | 20230706 | 123100 | 1999210600 | 29000 | 29000 | 29000 | 28950 | 1809 |
| 398 | 20230706 | 123000 | 1946750550 | 28950 | 29000 | 29000 | 28950 | 247 |
| 399 | 20230706 | 122900 | 1939593150 | 28950 | 29000 | 29000 | 28950 | 53 |
| 400 | 20230706 | 122800 | 1938058650 | 29000 | 29000 | 29000 | 28950 | 45 |
| 401 | 20230706 | 122700 | 1936754650 | 28950 | 29000 | 29000 | 28950 | 25 |
| 402 | 20230706 | 122600 | 1936030650 | 29000 | 28950 | 29000 | 28950 | 624 |
| 403 | 20230706 | 122500 | 1917937200 | 29000 | 28950 | 29000 | 28950 | 68 |
| 404 | 20230706 | 122400 | 1915966150 | 29000 | 28950 | 29000 | 28950 | 73 |
| 405 | 20230706 | 122300 | 1913850150 | 29000 | 29000 | 29000 | 29000 | 5 |
| 406 | 20230706 | 122200 | 1913705150 | 28950 | 29000 | 29000 | 28950 | 45 |
| 407 | 20230706 | 122100 | 1912401150 | 28950 | 29000 | 29000 | 28950 | 128 |
| 408 | 20230706 | 122000 | 1908695400 | 28950 | 29000 | 29000 | 28950 | 343 |
| 409 | 20230706 | 121900 | 1898754550 | 28950 | 29000 | 29000 | 28950 | 22 |
| 410 | 20230706 | 121800 | 1898117550 | 29000 | 29000 | 29000 | 28950 | 41 |
| 411 | 20230706 | 121700 | 1896929750 | 29000 | 29000 | 29000 | 28950 | 72 |
| 412 | 20230706 | 121600 | 1894843000 | 29000 | 29000 | 29000 | 28950 | 23 |
| 413 | 20230706 | 121500 | 1894176950 | 29000 | 29000 | 29000 | 28950 | 600 |
| 414 | 20230706 | 121400 | 1876777950 | 28950 | 28950 | 29000 | 28950 | 34 |
| 415 | 20230706 | 121300 | 1875793600 | 28950 | 29000 | 29000 | 28950 | 23 |
| 416 | 20230706 | 121200 | 1875127600 | 29000 | 29000 | 29000 | 28950 | 61 |
| 417 | 20230706 | 121100 | 1873359800 | 28950 | 29000 | 29000 | 28950 | 22 |
| 418 | 20230706 | 121000 | 1872722800 | 29000 | 29000 | 29000 | 28950 | 79 |
| 419 | 20230706 | 120900 | 1870432800 | 29000 | 29000 | 29000 | 28950 | 263 |
| 420 | 20230706 | 120800 | 1862808000 | 29000 | 28950 | 29000 | 28950 | 150 |
| 421 | 20230706 | 120700 | 1858465400 | 29000 | 29000 | 29000 | 28950 | 23 |
| 422 | 20230706 | 120600 | 1857799350 | 28950 | 28950 | 29000 | 28950 | 21 |
| 423 | 20230706 | 120500 | 1857191350 | 29000 | 28950 | 29000 | 28950 | 445 |
| 424 | 20230706 | 120400 | 1844307900 | 29000 | 28950 | 29000 | 28950 | 25 |
| 425 | 20230706 | 120300 | 1843584050 | 28950 | 29000 | 29000 | 28950 | 21 |
| 426 | 20230706 | 120200 | 1842976000 | 28950 | 28950 | 29000 | 28950 | 53 |
| 427 | 20230706 | 120100 | 1841440000 | 28950 | 29000 | 29000 | 28950 | 48 |
| 428 | 20230706 | 120000 | 1840049000 | 28950 | 28950 | 29000 | 28950 | 228 |
| 429 | 20230706 | 115900 | 1833446550 | 29000 | 28950 | 29000 | 28950 | 51 |
| 430 | 20230706 | 115800 | 1831969950 | 29000 | 29000 | 29000 | 28950 | 69 |
| 431 | 20230706 | 115700 | 1829970000 | 29000 | 28950 | 29000 | 28950 | 196 |
| 432 | 20230706 | 115600 | 1824288400 | 28950 | 28950 | 29000 | 28950 | 134 |
| 433 | 20230706 | 115500 | 1820408800 | 28950 | 28950 | 29000 | 28950 | 155 |
| 434 | 20230706 | 115400 | 1815921400 | 29000 | 28950 | 29000 | 28950 | 6 |
| 435 | 20230706 | 115300 | 1815747550 | 28950 | 28950 | 29000 | 28950 | 25 |
| 436 | 20230706 | 115200 | 1815023650 | 29000 | 29000 | 29000 | 28950 | 131 |
| 437 | 20230706 | 115100 | 1811226050 | 29000 | 29000 | 29000 | 28950 | 193 |
| 438 | 20230706 | 115000 | 1805630150 | 29000 | 29000 | 29000 | 28950 | 1124 |
| 439 | 20230706 | 114900 | 1773035150 | 29000 | 28950 | 29000 | 28950 | 63 |
| 440 | 20230706 | 114800 | 1771210800 | 28950 | 28950 | 29000 | 28950 | 129 |
| 441 | 20230706 | 114700 | 1767470950 | 28950 | 29000 | 29000 | 28950 | 57 |
| 442 | 20230706 | 114600 | 1765820600 | 29000 | 29000 | 29000 | 28950 | 176 |
| 443 | 20230706 | 114500 | 1760724200 | 28950 | 28950 | 28950 | 28950 | 134 |
| 444 | 20230706 | 114400 | 1756844900 | 28950 | 28950 | 29000 | 28950 | 267 |
| 445 | 20230706 | 114300 | 1749103950 | 28950 | 28950 | 29000 | 28950 | 278 |
| 446 | 20230706 | 114200 | 1741044350 | 28950 | 28950 | 29000 | 28950 | 30 |
| 447 | 20230706 | 114100 | 1740175700 | 28950 | 29000 | 29000 | 28950 | 38 |
| 448 | 20230706 | 114000 | 1739074650 | 29000 | 29000 | 29000 | 28950 | 71 |
| 449 | 20230706 | 113900 | 1737016800 | 28950 | 29000 | 29000 | 28950 | 27 |
| 450 | 20230706 | 113800 | 1736234950 | 28950 | 29000 | 29000 | 28950 | 26 |
| 451 | 20230706 | 113700 | 1735482200 | 28950 | 28950 | 29000 | 28950 | 36 |
| 452 | 20230706 | 113600 | 1734439850 | 29000 | 29000 | 29000 | 28950 | 28 |
| 453 | 20230706 | 113500 | 1733628950 | 28950 | 29000 | 29000 | 28950 | 142 |
| 454 | 20230706 | 113400 | 1729517650 | 28950 | 29000 | 29000 | 28950 | 67 |
| 455 | 20230706 | 113300 | 1727576100 | 29000 | 29000 | 29000 | 28950 | 298 |
| 456 | 20230706 | 113200 | 1718934250 | 28950 | 28950 | 29000 | 28950 | 269 |
| 457 | 20230706 | 113100 | 1711134450 | 28950 | 28950 | 28950 | 28950 | 30 |
| 458 | 20230706 | 113000 | 1710265950 | 29000 | 29000 | 29000 | 28950 | 113 |
| 459 | 20230706 | 112900 | 1706990150 | 29000 | 28950 | 29000 | 28950 | 119 |
| 460 | 20230706 | 112800 | 1703542300 | 28950 | 29000 | 29000 | 28950 | 109 |
| 461 | 20230706 | 112700 | 1700383350 | 28950 | 29000 | 29000 | 28950 | 27 |
| 462 | 20230706 | 112600 | 1699601550 | 28950 | 28950 | 29000 | 28950 | 307 |
| 463 | 20230706 | 112500 | 1690710000 | 29000 | 28950 | 29000 | 28950 | 174 |
| 464 | 20230706 | 112400 | 1685672450 | 28950 | 28950 | 29000 | 28950 | 246 |
| 465 | 20230706 | 112300 | 1678550650 | 29000 | 28950 | 29000 | 28950 | 8 |
| 466 | 20230706 | 112200 | 1678318800 | 29000 | 28950 | 29000 | 28950 | 50 |
| 467 | 20230706 | 112100 | 1676870250 | 28950 | 28950 | 28950 | 28950 | 52 |
| 468 | 20230706 | 112000 | 1675364850 | 28950 | 29000 | 29000 | 28950 | 210 |
| 469 | 20230706 | 111900 | 1669285000 | 28950 | 28950 | 28950 | 28950 | 29 |
| 470 | 20230706 | 111800 | 1668445450 | 28950 | 29000 | 29000 | 28950 | 4 |
| 471 | 20230706 | 111700 | 1668329600 | 29000 | 28950 | 29000 | 28950 | 27 |
| 472 | 20230706 | 111600 | 1667547850 | 28950 | 29000 | 29000 | 28950 | 53 |
| 473 | 20230706 | 111500 | 1666013400 | 28950 | 29000 | 29000 | 28950 | 235 |
| 474 | 20230706 | 111400 | 1659207850 | 29000 | 28950 | 29000 | 28950 | 43 |
| 475 | 20230706 | 111300 | 1657962050 | 29000 | 29000 | 29000 | 28950 | 104 |
| 476 | 20230706 | 111200 | 1654946100 | 28950 | 29000 | 29000 | 28950 | 58 |
| 477 | 20230706 | 111100 | 1653265650 | 29000 | 29000 | 29000 | 28950 | 74 |
| 478 | 20230706 | 111000 | 1651120850 | 29000 | 29000 | 29000 | 28950 | 52 |
| 479 | 20230706 | 110900 | 1649614300 | 29000 | 29000 | 29000 | 28950 | 17 |
| 480 | 20230706 | 110800 | 1649121450 | 28950 | 29000 | 29000 | 28950 | 31 |
| 481 | 20230706 | 110700 | 1648223850 | 29000 | 28950 | 29000 | 28950 | 177 |
| 482 | 20230706 | 110600 | 1643097000 | 28950 | 29000 | 29000 | 28950 | 86 |
| 483 | 20230706 | 110500 | 1640603150 | 28950 | 29000 | 29000 | 28950 | 189 |
| 484 | 20230706 | 110400 | 1635130850 | 29000 | 28950 | 29000 | 28950 | 42 |
| 485 | 20230706 | 110300 | 1633913000 | 29000 | 29000 | 29000 | 28950 | 138 |
| 486 | 20230706 | 110200 | 1629916300 | 28950 | 28950 | 28950 | 28950 | 151 |
| 487 | 20230706 | 110100 | 1625544850 | 29000 | 28950 | 29000 | 28950 | 245 |
| 488 | 20230706 | 110000 | 1618440000 | 28950 | 29000 | 29000 | 28950 | 252 |
| 489 | 20230706 | 105900 | 1611144250 | 29000 | 28950 | 29000 | 28950 | 12 |
| 490 | 20230706 | 105800 | 1610796400 | 28950 | 29000 | 29000 | 28950 | 142 |
| 491 | 20230706 | 105700 | 1606684200 | 29000 | 28950 | 29000 | 28950 | 130 |
| 492 | 20230706 | 105600 | 1602917550 | 29000 | 29000 | 29000 | 28950 | 262 |
| 493 | 20230706 | 105500 | 1595319700 | 29000 | 28950 | 29000 | 28950 | 5 |
| 494 | 20230706 | 105400 | 1595174850 | 29000 | 29000 | 29000 | 29000 | 2 |
| 495 | 20230706 | 105300 | 1595116850 | 28950 | 28950 | 28950 | 28950 | 68 |
| 496 | 20230706 | 105200 | 1593148250 | 28950 | 28950 | 28950 | 28950 | 3 |
| 497 | 20230706 | 105100 | 1593061400 | 28950 | 29000 | 29000 | 28950 | 283 |
| 498 | 20230706 | 105000 | 1584854450 | 28950 | 28950 | 29000 | 28950 | 77 |
| 499 | 20230706 | 104900 | 1582625250 | 28950 | 28950 | 28950 | 28950 | 49 |
| 500 | 20230706 | 104800 | 1581206700 | 29000 | 29000 | 29000 | 29000 | 101 |
| 501 | 20230706 | 104700 | 1578277700 | 28950 | 29000 | 29000 | 28950 | 931 |
| 502 | 20230706 | 104600 | 1551324950 | 29000 | 29000 | 29000 | 28950 | 288 |
| 503 | 20230706 | 104500 | 1542976450 | 29000 | 29000 | 29000 | 29000 | 30 |
| 504 | 20230706 | 104400 | 1542106450 | 28950 | 29000 | 29000 | 28950 | 216 |
| 505 | 20230706 | 104300 | 1535842700 | 29000 | 28950 | 29000 | 28950 | 120 |
| 506 | 20230706 | 104200 | 1532366100 | 29000 | 29000 | 29000 | 29000 | 22 |
| 507 | 20230706 | 104100 | 1531728100 | 28950 | 29000 | 29000 | 28950 | 1215 |
| 508 | 20230706 | 104000 | 1496493250 | 29000 | 29000 | 29000 | 29000 | 3 |
| 509 | 20230706 | 103900 | 1496406250 | 29050 | 29050 | 29050 | 29000 | 163 |
| 510 | 20230706 | 103800 | 1491674050 | 29050 | 29050 | 29050 | 29000 | 5 |
| 511 | 20230706 | 103700 | 1491528950 | 29000 | 29000 | 29000 | 29000 | 57 |
| 512 | 20230706 | 103600 | 1489875950 | 29000 | 29000 | 29000 | 29000 | 59 |
| 513 | 20230706 | 103500 | 1488164950 | 29000 | 29050 | 29050 | 29000 | 14 |
| 514 | 20230706 | 103400 | 1487758400 | 29000 | 29000 | 29000 | 29000 | 31 |
| 515 | 20230706 | 103300 | 1486859400 | 29000 | 29000 | 29000 | 29000 | 3 |
| 516 | 20230706 | 103200 | 1486772400 | 29000 | 29000 | 29000 | 29000 | 59 |
| 517 | 20230706 | 103100 | 1485061400 | 29000 | 29050 | 29050 | 29000 | 183 |
| 518 | 20230706 | 103000 | 1479754250 | 29050 | 29050 | 29050 | 29000 | 33 |
| 519 | 20230706 | 102900 | 1478795800 | 29000 | 29000 | 29000 | 29000 | 60 |
| 520 | 20230706 | 102800 | 1477055800 | 29000 | 29000 | 29000 | 29000 | 29 |
| 521 | 20230706 | 102700 | 1476214800 | 29000 | 29000 | 29000 | 29000 | 22 |
| 522 | 20230706 | 102600 | 1475576800 | 29000 | 29000 | 29000 | 29000 | 34 |
| 523 | 20230706 | 102500 | 1474590800 | 29000 | 29000 | 29000 | 29000 | 280 |
| 524 | 20230706 | 102400 | 1466470800 | 29000 | 28950 | 29000 | 28950 | 510 |
| 525 | 20230706 | 102300 | 1451680950 | 29000 | 29000 | 29000 | 29000 | 202 |
| 526 | 20230706 | 102200 | 1445822950 | 28950 | 28950 | 29000 | 28950 | 95 |
| 527 | 20230706 | 102100 | 1443072550 | 28950 | 28950 | 28950 | 28950 | 3 |
| 528 | 20230706 | 102000 | 1442985700 | 29000 | 29000 | 29000 | 28950 | 207 |
| 529 | 20230706 | 101900 | 1436988400 | 29000 | 28950 | 29000 | 28900 | 83 |
| 530 | 20230706 | 101800 | 1434584600 | 28950 | 28950 | 28950 | 28900 | 1031 |
| 531 | 20230706 | 101700 | 1404737450 | 28950 | 28950 | 28950 | 28900 | 4493 |
| 532 | 20230706 | 101600 | 1274670400 | 28900 | 28900 | 28900 | 28900 | 104 |
| 533 | 20230706 | 101500 | 1271664800 | 28950 | 28950 | 28950 | 28900 | 552 |
| 534 | 20230706 | 101400 | 1255688350 | 28900 | 28950 | 28950 | 28900 | 120 |
| 535 | 20230706 | 101300 | 1252218650 | 28900 | 28950 | 28950 | 28900 | 38 |
| 536 | 20230706 | 101200 | 1251120250 | 28900 | 28900 | 28950 | 28900 | 259 |
| 537 | 20230706 | 101100 | 1243634850 | 28950 | 28950 | 28950 | 28900 | 87 |
| 538 | 20230706 | 101000 | 1241118050 | 28950 | 28950 | 28950 | 28900 | 176 |
| 539 | 20230706 | 100900 | 1236025100 | 28900 | 28900 | 28950 | 28900 | 154 |
| 540 | 20230706 | 100800 | 1231569750 | 28900 | 28900 | 28900 | 28900 | 175 |
| 541 | 20230706 | 100700 | 1226512250 | 28900 | 28900 | 28950 | 28900 | 364 |
| 542 | 20230706 | 100600 | 1215982300 | 28950 | 28900 | 28950 | 28900 | 516 |
| 543 | 20230706 | 100500 | 1201069650 | 28900 | 28900 | 28950 | 28900 | 456 |
| 544 | 20230706 | 100400 | 1187890700 | 28950 | 28900 | 28950 | 28900 | 437 |
| 545 | 20230706 | 100300 | 1175260700 | 28900 | 28950 | 28950 | 28900 | 90 |
| 546 | 20230706 | 100200 | 1172656400 | 28950 | 28950 | 28950 | 28900 | 216 |
| 547 | 20230706 | 100100 | 1166410000 | 28900 | 28950 | 28950 | 28900 | 369 |
| 548 | 20230706 | 100000 | 1155741100 | 28950 | 29000 | 29000 | 28900 | 8307 |
| 549 | 20230706 | 095900 | 915332350 | 29000 | 29000 | 29000 | 28950 | 414 |
| 550 | 20230706 | 095800 | 903345850 | 29000 | 28950 | 29000 | 28950 | 1396 |
| 551 | 20230706 | 095700 | 862879050 | 28950 | 29000 | 29000 | 28950 | 603 |
| 552 | 20230706 | 095600 | 845393250 | 29000 | 29000 | 29000 | 28950 | 2110 |
| 553 | 20230706 | 095500 | 784210900 | 29000 | 29000 | 29050 | 29000 | 33 |
| 554 | 20230706 | 095400 | 783253850 | 29000 | 29050 | 29050 | 29000 | 68 |
| 555 | 20230706 | 095300 | 781281550 | 29050 | 29050 | 29050 | 29000 | 210 |
| 556 | 20230706 | 095200 | 775185700 | 29050 | 29050 | 29050 | 29050 | 11 |
| 557 | 20230706 | 095100 | 774866150 | 29000 | 29050 | 29050 | 29000 | 251 |
| 558 | 20230706 | 095000 | 767577750 | 29050 | 29000 | 29050 | 29000 | 4 |
| 559 | 20230706 | 094900 | 767461700 | 29000 | 29000 | 29000 | 29000 | 131 |
| 560 | 20230706 | 094800 | 763662700 | 29000 | 29050 | 29050 | 29000 | 200 |
| 561 | 20230706 | 094700 | 757852850 | 29000 | 29050 | 29050 | 29000 | 213 |
| 562 | 20230706 | 094600 | 751668300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 563 | 20230706 | 094500 | 751668300 | 29000 | 29050 | 29050 | 29000 | 229 |
| 564 | 20230706 | 094400 | 745027200 | 29000 | 29050 | 29050 | 29000 | 69 |
| 565 | 20230706 | 094300 | 743026100 | 29000 | 29000 | 29000 | 29000 | 147 |
| 566 | 20230706 | 094200 | 738763100 | 29000 | 29000 | 29050 | 29000 | 272 |
| 567 | 20230706 | 094100 | 730874950 | 29050 | 29050 | 29050 | 29000 | 5 |
| 568 | 20230706 | 094000 | 730729850 | 29000 | 29050 | 29050 | 29000 | 124 |
| 569 | 20230706 | 093900 | 727130600 | 29000 | 29000 | 29000 | 29000 | 44 |
| 570 | 20230706 | 093800 | 725854600 | 29000 | 29050 | 29050 | 29000 | 22 |
| 571 | 20230706 | 093700 | 725215750 | 29000 | 29000 | 29050 | 29000 | 320 |
| 572 | 20230706 | 093600 | 715931150 | 29050 | 29050 | 29050 | 29050 | 2 |
| 573 | 20230706 | 093500 | 715873050 | 29000 | 29000 | 29050 | 29000 | 433 |
| 574 | 20230706 | 093400 | 703315950 | 29000 | 29000 | 29000 | 28950 | 545 |
| 575 | 20230706 | 093300 | 687514550 | 29000 | 29000 | 29000 | 28950 | 1412 |
| 576 | 20230706 | 093200 | 646574650 | 29000 | 29000 | 29000 | 28950 | 206 |
| 577 | 20230706 | 093100 | 640600800 | 29000 | 29000 | 29000 | 28950 | 205 |
| 578 | 20230706 | 093000 | 634656750 | 29000 | 29050 | 29050 | 28950 | 6775 |
| 579 | 20230706 | 092900 | 438215950 | 29000 | 29000 | 29050 | 29000 | 162 |
| 580 | 20230706 | 092800 | 433515500 | 29050 | 29000 | 29050 | 29000 | 28 |
| 581 | 20230706 | 092700 | 432703450 | 29000 | 29000 | 29050 | 29000 | 343 |
| 582 | 20230706 | 092600 | 422753000 | 29050 | 29050 | 29050 | 29000 | 523 |
| 583 | 20230706 | 092500 | 407581350 | 29000 | 29000 | 29050 | 29000 | 226 |
| 584 | 20230706 | 092400 | 401026850 | 29000 | 29050 | 29050 | 29000 | 163 |
| 585 | 20230706 | 092300 | 396297150 | 29000 | 29000 | 29050 | 29000 | 88 |
| 586 | 20230706 | 092200 | 393744250 | 29050 | 29050 | 29050 | 29000 | 49 |
| 587 | 20230706 | 092100 | 392321300 | 29050 | 29100 | 29100 | 29000 | 3825 |
| 588 | 20230706 | 092000 | 281214450 | 29100 | 29100 | 29100 | 29050 | 17 |
| 589 | 20230706 | 091900 | 280719900 | 29100 | 29100 | 29100 | 29050 | 88 |
| 590 | 20230706 | 091800 | 278159250 | 29100 | 29100 | 29100 | 29100 | 62 |
| 591 | 20230706 | 091700 | 276355050 | 29050 | 29050 | 29100 | 29050 | 36 |
| 592 | 20230706 | 091600 | 275308150 | 29100 | 29100 | 29100 | 29050 | 173 |
| 593 | 20230706 | 091500 | 270274000 | 29100 | 29100 | 29100 | 29050 | 458 |
| 594 | 20230706 | 091400 | 256956200 | 29100 | 29150 | 29150 | 29050 | 429 |
| 595 | 20230706 | 091300 | 244462450 | 29100 | 29100 | 29150 | 29100 | 342 |
| 596 | 20230706 | 091200 | 234510000 | 29100 | 29100 | 29100 | 29100 | 830 |
| 597 | 20230706 | 091100 | 210357000 | 29050 | 29100 | 29100 | 29050 | 1442 |
| 598 | 20230706 | 091000 | 168396650 | 29100 | 29100 | 29100 | 29050 | 59 |
| 599 | 20230706 | 090900 | 166680650 | 29100 | 29100 | 29100 | 29050 | 64 |
| 600 | 20230706 | 090800 | 164819900 | 29100 | 29050 | 29100 | 29050 | 167 |
| 601 | 20230706 | 090700 | 159962650 | 29100 | 29100 | 29150 | 29050 | 1424 |
| 602 | 20230706 | 090600 | 118526900 | 29150 | 29150 | 29150 | 29100 | 228 |
| 603 | 20230706 | 090500 | 111887900 | 29150 | 29200 | 29200 | 29100 | 2116 |
| 604 | 20230706 | 090400 | 50214950 | 29150 | 29200 | 29200 | 29150 | 1391 |
| 605 | 20230706 | 090300 | 9601800 | 29200 | 29150 | 29200 | 29150 | 7 |
| 606 | 20230706 | 090200 | 9397700 | 29150 | 29200 | 29200 | 29150 | 60 |
| 607 | 20230706 | 090100 | 7647000 | 29250 | 29200 | 29250 | 29150 | 160 |
| 608 | 20230706 | 090000 | 2975000 | 29150 | 29150 | 29200 | 29150 | 102 |