33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 190900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 6893 |
| 3 | 20230706 | 190800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20230706 | 190700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20230706 | 190600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20230706 | 190500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20230706 | 190400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20230706 | 190300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20230706 | 190200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20230706 | 190100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20230706 | 190000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20230706 | 185900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20230706 | 185800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20230706 | 185700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20230706 | 185600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20230706 | 185500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20230706 | 185400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20230706 | 185300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20230706 | 185200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20230706 | 185100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20230706 | 185000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20230706 | 184900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20230706 | 184800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20230706 | 184700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20230706 | 184600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20230706 | 184500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20230706 | 184400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20230706 | 184300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20230706 | 184200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20230706 | 184100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20230706 | 184000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20230706 | 183900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 6893 |
| 33 | 20230706 | 183800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20230706 | 183700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20230706 | 183600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20230706 | 183500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20230706 | 183400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20230706 | 183300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20230706 | 183200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20230706 | 183100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20230706 | 183000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20230706 | 182900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20230706 | 182800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20230706 | 182700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20230706 | 182600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20230706 | 182500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20230706 | 182400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20230706 | 182300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20230706 | 182200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20230706 | 182100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20230706 | 182000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20230706 | 181900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20230706 | 181800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20230706 | 181700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20230706 | 181600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20230706 | 181500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20230706 | 181400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20230706 | 181300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20230706 | 181200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20230706 | 181100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20230706 | 181000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20230706 | 180900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 6893 |
| 63 | 20230706 | 180800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20230706 | 180700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20230706 | 180600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20230706 | 180500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20230706 | 180400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20230706 | 180300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20230706 | 180200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20230706 | 180100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20230706 | 180000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20230706 | 175900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20230706 | 175800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20230706 | 175700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20230706 | 175600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20230706 | 175500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20230706 | 175400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20230706 | 175300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20230706 | 175200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20230706 | 175100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20230706 | 175000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20230706 | 174900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20230706 | 174800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20230706 | 174700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20230706 | 174600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20230706 | 174500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20230706 | 174400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20230706 | 174300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20230706 | 174200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20230706 | 174100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20230706 | 174000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20230706 | 173900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 6893 |
| 93 | 20230706 | 173800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20230706 | 173700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20230706 | 173600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20230706 | 173500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20230706 | 173400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20230706 | 173300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20230706 | 173200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20230706 | 173100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20230706 | 173000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20230706 | 172900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20230706 | 172800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20230706 | 172700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20230706 | 172600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20230706 | 172500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20230706 | 172400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20230706 | 172300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20230706 | 172200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20230706 | 172100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20230706 | 172000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20230706 | 171900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20230706 | 171800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20230706 | 171700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20230706 | 171600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20230706 | 171500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20230706 | 171400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20230706 | 171300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20230706 | 171200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20230706 | 171100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20230706 | 171000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20230706 | 170900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 6893 |
| 123 | 20230706 | 170800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20230706 | 170700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20230706 | 170600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20230706 | 170500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20230706 | 170400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20230706 | 170300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20230706 | 170200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20230706 | 170100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20230706 | 170000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20230706 | 165900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20230706 | 165800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20230706 | 165700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20230706 | 165600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20230706 | 165500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20230706 | 165400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20230706 | 165300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20230706 | 165200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20230706 | 165100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20230706 | 165000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20230706 | 164900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20230706 | 164800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20230706 | 164700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20230706 | 164600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20230706 | 164500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20230706 | 164400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20230706 | 164300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20230706 | 164200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20230706 | 164100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20230706 | 164000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20230706 | 163900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 6893 |
| 153 | 20230706 | 163800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20230706 | 163700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20230706 | 163600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20230706 | 163500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20230706 | 163400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20230706 | 163300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20230706 | 163200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20230706 | 163100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20230706 | 163000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20230706 | 162900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20230706 | 162800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20230706 | 162700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20230706 | 162600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20230706 | 162500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20230706 | 162400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20230706 | 162300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20230706 | 162200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20230706 | 162100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20230706 | 162000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20230706 | 161900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20230706 | 161800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20230706 | 161700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20230706 | 161600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20230706 | 161500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20230706 | 161400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20230706 | 161300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20230706 | 161200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20230706 | 161100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20230706 | 161000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20230706 | 160900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 6893 |
| 183 | 20230706 | 160800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20230706 | 160700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20230706 | 160600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20230706 | 160500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20230706 | 160400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20230706 | 160300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20230706 | 160200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20230706 | 160100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20230706 | 160000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20230706 | 155900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20230706 | 155800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20230706 | 155700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20230706 | 155600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20230706 | 155500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20230706 | 155400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20230706 | 155300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20230706 | 155200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20230706 | 155100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20230706 | 155000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20230706 | 154900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20230706 | 154800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20230706 | 154700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20230706 | 154600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20230706 | 154500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20230706 | 154400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20230706 | 154300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20230706 | 154200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20230706 | 154100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20230706 | 154000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20230706 | 153900 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 6893 |
| 213 | 20230706 | 153800 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20230706 | 153700 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20230706 | 153600 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20230706 | 153500 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20230706 | 153400 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20230706 | 153300 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20230706 | 153200 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20230706 | 153100 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20230706 | 153000 | 11037405750 | 33000 | 33000 | 33000 | 33000 | 6893 |
| 222 | 20230706 | 152900 | 10809936750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 223 | 20230706 | 152800 | 10809936750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 224 | 20230706 | 152700 | 10809936750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 225 | 20230706 | 152600 | 10809936750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 226 | 20230706 | 152500 | 10809936750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 227 | 20230706 | 152400 | 10809936750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 228 | 20230706 | 152300 | 10809936750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 229 | 20230706 | 152200 | 10809936750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 230 | 20230706 | 152100 | 10809936750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 231 | 20230706 | 152000 | 10809936750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 232 | 20230706 | 151900 | 10809936750 | 33050 | 32850 | 33050 | 32850 | 2437 |
| 233 | 20230706 | 151800 | 10729593750 | 32900 | 32900 | 32900 | 32900 | 257 |
| 234 | 20230706 | 151700 | 10721138450 | 32900 | 32900 | 32900 | 32850 | 131 |
| 235 | 20230706 | 151600 | 10716832250 | 32900 | 32900 | 32900 | 32850 | 234 |
| 236 | 20230706 | 151500 | 10709135800 | 32900 | 32900 | 32900 | 32800 | 520 |
| 237 | 20230706 | 151400 | 10692056150 | 32850 | 32900 | 32900 | 32800 | 435 |
| 238 | 20230706 | 151300 | 10677751650 | 32900 | 32850 | 32900 | 32800 | 1217 |
| 239 | 20230706 | 151200 | 10637806350 | 32850 | 32850 | 32850 | 32850 | 273 |
| 240 | 20230706 | 151100 | 10628838300 | 32850 | 32800 | 32850 | 32800 | 1032 |
| 241 | 20230706 | 151000 | 10594940150 | 32800 | 32900 | 32900 | 32800 | 334 |
| 242 | 20230706 | 150900 | 10583962150 | 32850 | 32900 | 32950 | 32850 | 2690 |
| 243 | 20230706 | 150800 | 10495539000 | 32900 | 32900 | 32950 | 32900 | 321 |
| 244 | 20230706 | 150700 | 10484969500 | 32900 | 32900 | 33000 | 32900 | 232 |
| 245 | 20230706 | 150600 | 10477331050 | 32900 | 32900 | 32900 | 32900 | 248 |
| 246 | 20230706 | 150500 | 10469171850 | 32900 | 32850 | 32900 | 32800 | 715 |
| 247 | 20230706 | 150400 | 10445686800 | 32850 | 33000 | 33000 | 32850 | 1650 |
| 248 | 20230706 | 150300 | 10391425100 | 33000 | 33050 | 33100 | 32950 | 14782 |
| 249 | 20230706 | 150200 | 9903643400 | 33050 | 33100 | 33100 | 33050 | 226 |
| 250 | 20230706 | 150100 | 9896167100 | 33100 | 33100 | 33150 | 33100 | 773 |
| 251 | 20230706 | 150000 | 9870577850 | 33100 | 33100 | 33100 | 33050 | 538 |
| 252 | 20230706 | 145900 | 9852786900 | 33050 | 33100 | 33100 | 33050 | 440 |
| 253 | 20230706 | 145800 | 9838239200 | 33050 | 33000 | 33050 | 33000 | 1097 |
| 254 | 20230706 | 145700 | 9801998750 | 33050 | 33000 | 33050 | 33000 | 649 |
| 255 | 20230706 | 145600 | 9780571700 | 33050 | 33050 | 33050 | 33000 | 914 |
| 256 | 20230706 | 145500 | 9750375400 | 33000 | 33000 | 33050 | 33000 | 1222 |
| 257 | 20230706 | 145400 | 9710048150 | 33050 | 33000 | 33050 | 33000 | 5871 |
| 258 | 20230706 | 145300 | 9516302400 | 33000 | 33050 | 33050 | 33000 | 670 |
| 259 | 20230706 | 145200 | 9494163200 | 33000 | 33050 | 33050 | 33000 | 536 |
| 260 | 20230706 | 145100 | 9476454200 | 33050 | 33100 | 33100 | 33050 | 3128 |
| 261 | 20230706 | 145000 | 9373009800 | 33100 | 33050 | 33100 | 33050 | 435 |
| 262 | 20230706 | 144900 | 9358627000 | 33050 | 33050 | 33050 | 33050 | 478 |
| 263 | 20230706 | 144800 | 9342829100 | 33050 | 33050 | 33050 | 33050 | 385 |
| 264 | 20230706 | 144700 | 9330104850 | 33050 | 33050 | 33100 | 33000 | 897 |
| 265 | 20230706 | 144600 | 9300454500 | 33100 | 33000 | 33100 | 33000 | 410 |
| 266 | 20230706 | 144500 | 9286905300 | 33000 | 33050 | 33050 | 33000 | 108 |
| 267 | 20230706 | 144400 | 9283337600 | 33050 | 33050 | 33050 | 33050 | 377 |
| 268 | 20230706 | 144300 | 9270877750 | 33050 | 33100 | 33100 | 33050 | 1416 |
| 269 | 20230706 | 144200 | 9224077800 | 33100 | 33100 | 33100 | 33100 | 64 |
| 270 | 20230706 | 144100 | 9221959400 | 33100 | 33100 | 33100 | 33100 | 635 |
| 271 | 20230706 | 144000 | 9200940900 | 33100 | 33100 | 33100 | 33100 | 105 |
| 272 | 20230706 | 143900 | 9197465400 | 33100 | 33100 | 33100 | 33050 | 1540 |
| 273 | 20230706 | 143800 | 9146530550 | 33100 | 33150 | 33150 | 33100 | 1107 |
| 274 | 20230706 | 143700 | 9109863050 | 33150 | 33150 | 33150 | 33150 | 239 |
| 275 | 20230706 | 143600 | 9101940200 | 33150 | 33100 | 33150 | 33100 | 716 |
| 276 | 20230706 | 143500 | 9078238850 | 33100 | 33050 | 33100 | 33050 | 684 |
| 277 | 20230706 | 143400 | 9055605550 | 33050 | 33000 | 33050 | 33000 | 375 |
| 278 | 20230706 | 143300 | 9043227550 | 33000 | 33050 | 33050 | 33000 | 1194 |
| 279 | 20230706 | 143200 | 9003795500 | 33050 | 33100 | 33100 | 33050 | 1424 |
| 280 | 20230706 | 143100 | 8956705350 | 33100 | 33100 | 33100 | 33100 | 38 |
| 281 | 20230706 | 143000 | 8955447550 | 33100 | 33050 | 33100 | 33050 | 154 |
| 282 | 20230706 | 142900 | 8950356450 | 33050 | 33050 | 33050 | 33000 | 589 |
| 283 | 20230706 | 142800 | 8930890500 | 33050 | 33000 | 33050 | 33000 | 263 |
| 284 | 20230706 | 142700 | 8922198550 | 33000 | 33000 | 33000 | 33000 | 138 |
| 285 | 20230706 | 142600 | 8917644550 | 33000 | 33000 | 33000 | 33000 | 318 |
| 286 | 20230706 | 142500 | 8907150550 | 33000 | 33000 | 33000 | 33000 | 532 |
| 287 | 20230706 | 142400 | 8889594550 | 33000 | 33000 | 33000 | 33000 | 57 |
| 288 | 20230706 | 142300 | 8887713550 | 33000 | 33000 | 33000 | 33000 | 1327 |
| 289 | 20230706 | 142200 | 8843922550 | 33000 | 33000 | 33000 | 33000 | 55 |
| 290 | 20230706 | 142100 | 8842107550 | 32950 | 33000 | 33000 | 32950 | 119 |
| 291 | 20230706 | 142000 | 8838184700 | 33000 | 32950 | 33000 | 32950 | 2067 |
| 292 | 20230706 | 141900 | 8769974300 | 32950 | 33000 | 33000 | 32950 | 1970 |
| 293 | 20230706 | 141800 | 8705060150 | 33000 | 33000 | 33000 | 33000 | 1032 |
| 294 | 20230706 | 141700 | 8671004150 | 33000 | 33000 | 33000 | 32950 | 3943 |
| 295 | 20230706 | 141600 | 8540946850 | 33000 | 33050 | 33050 | 33000 | 179 |
| 296 | 20230706 | 141500 | 8535031400 | 33050 | 33050 | 33050 | 33050 | 33 |
| 297 | 20230706 | 141400 | 8533940750 | 33050 | 33050 | 33050 | 33050 | 166 |
| 298 | 20230706 | 141300 | 8528454450 | 33050 | 33050 | 33050 | 33000 | 342 |
| 299 | 20230706 | 141200 | 8517154000 | 33050 | 33050 | 33050 | 33050 | 256 |
| 300 | 20230706 | 141100 | 8508693200 | 33050 | 33000 | 33050 | 32950 | 1422 |
| 301 | 20230706 | 141000 | 8461811950 | 33000 | 33000 | 33000 | 33000 | 119 |
| 302 | 20230706 | 140900 | 8457884950 | 33000 | 33000 | 33000 | 33000 | 358 |
| 303 | 20230706 | 140800 | 8446070950 | 33000 | 33000 | 33000 | 33000 | 111 |
| 304 | 20230706 | 140700 | 8442407950 | 33000 | 33000 | 33000 | 33000 | 160 |
| 305 | 20230706 | 140600 | 8437127950 | 33000 | 33000 | 33000 | 33000 | 105 |
| 306 | 20230706 | 140500 | 8433662950 | 33000 | 33000 | 33000 | 32950 | 2350 |
| 307 | 20230706 | 140400 | 8356213700 | 33000 | 32900 | 33000 | 32900 | 1729 |
| 308 | 20230706 | 140300 | 8299302050 | 32950 | 33050 | 33050 | 32950 | 2015 |
| 309 | 20230706 | 140200 | 8232855350 | 33050 | 33050 | 33050 | 33050 | 147 |
| 310 | 20230706 | 140100 | 8227997000 | 33050 | 33050 | 33050 | 33000 | 91 |
| 311 | 20230706 | 140000 | 8224989700 | 33000 | 33050 | 33050 | 33000 | 149 |
| 312 | 20230706 | 135900 | 8220069250 | 33000 | 33000 | 33000 | 33000 | 801 |
| 313 | 20230706 | 135800 | 8193636250 | 33000 | 33000 | 33000 | 33000 | 400 |
| 314 | 20230706 | 135700 | 8180436250 | 33050 | 33200 | 33200 | 33050 | 549 |
| 315 | 20230706 | 135600 | 8162291650 | 33050 | 33050 | 33050 | 33050 | 1216 |
| 316 | 20230706 | 135500 | 8122102850 | 33200 | 33200 | 33200 | 33050 | 2301 |
| 317 | 20230706 | 135400 | 8045869850 | 33200 | 33200 | 33200 | 33200 | 344 |
| 318 | 20230706 | 135300 | 8034449050 | 33200 | 33250 | 33300 | 33200 | 1176 |
| 319 | 20230706 | 135200 | 7995366700 | 33150 | 33100 | 33150 | 33100 | 8814 |
| 320 | 20230706 | 135100 | 7703189600 | 33100 | 33100 | 33100 | 33100 | 1 |
| 321 | 20230706 | 135000 | 7703156500 | 33100 | 33150 | 33150 | 33100 | 158 |
| 322 | 20230706 | 134900 | 7697926250 | 33100 | 33100 | 33100 | 33050 | 647 |
| 323 | 20230706 | 134800 | 7676510900 | 33050 | 33050 | 33050 | 33050 | 3 |
| 324 | 20230706 | 134700 | 7676411750 | 33050 | 33050 | 33050 | 33050 | 200 |
| 325 | 20230706 | 134600 | 7669801750 | 33100 | 33050 | 33100 | 33050 | 1020 |
| 326 | 20230706 | 134500 | 7636089750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 327 | 20230706 | 134400 | 7636089750 | 33050 | 33050 | 33050 | 33050 | 194 |
| 328 | 20230706 | 134300 | 7629678050 | 33050 | 33050 | 33050 | 33050 | 205 |
| 329 | 20230706 | 134200 | 7622902800 | 33050 | 33100 | 33100 | 33050 | 87 |
| 330 | 20230706 | 134100 | 7620027200 | 33050 | 33050 | 33050 | 33050 | 298 |
| 331 | 20230706 | 134000 | 7610178300 | 33050 | 33050 | 33050 | 33000 | 179 |
| 332 | 20230706 | 133900 | 7604266450 | 33050 | 33000 | 33050 | 33000 | 44 |
| 333 | 20230706 | 133800 | 7602814300 | 33050 | 33000 | 33050 | 33000 | 176 |
| 334 | 20230706 | 133700 | 7597004450 | 33000 | 33000 | 33050 | 32900 | 2355 |
| 335 | 20230706 | 133600 | 7519375100 | 33000 | 33000 | 33000 | 33000 | 8 |
| 336 | 20230706 | 133500 | 7519111100 | 33000 | 33000 | 33000 | 33000 | 139 |
| 337 | 20230706 | 133400 | 7514524100 | 33000 | 32950 | 33000 | 32950 | 703 |
| 338 | 20230706 | 133300 | 7491353350 | 32850 | 33000 | 33000 | 32800 | 1167 |
| 339 | 20230706 | 133200 | 7453069400 | 33000 | 32950 | 33000 | 32800 | 3804 |
| 340 | 20230706 | 133100 | 7327876350 | 32900 | 32900 | 32900 | 32900 | 265 |
| 341 | 20230706 | 133000 | 7319157850 | 33000 | 32950 | 33000 | 32800 | 9113 |
| 342 | 20230706 | 132900 | 7019956100 | 32900 | 33000 | 33000 | 32900 | 5145 |
| 343 | 20230706 | 132800 | 6850573350 | 33000 | 33000 | 33150 | 32950 | 1750 |
| 344 | 20230706 | 132700 | 6792841800 | 33150 | 33050 | 33150 | 33000 | 514 |
| 345 | 20230706 | 132600 | 6775868200 | 33000 | 33100 | 33150 | 33000 | 344 |
| 346 | 20230706 | 132500 | 6764500300 | 33050 | 33050 | 33050 | 33000 | 339 |
| 347 | 20230706 | 132400 | 6753296400 | 33050 | 33100 | 33100 | 33000 | 2411 |
| 348 | 20230706 | 132300 | 6673662350 | 33100 | 33200 | 33200 | 33100 | 2347 |
| 349 | 20230706 | 132200 | 6595910200 | 33200 | 33200 | 33200 | 33150 | 18 |
| 350 | 20230706 | 132100 | 6595312650 | 33150 | 33150 | 33200 | 33150 | 8 |
| 351 | 20230706 | 132000 | 6595047400 | 33150 | 33200 | 33200 | 33150 | 309 |
| 352 | 20230706 | 131900 | 6584801550 | 33300 | 33300 | 33300 | 33150 | 4 |
| 353 | 20230706 | 131800 | 6584668500 | 33150 | 33150 | 33300 | 33150 | 402 |
| 354 | 20230706 | 131700 | 6571297100 | 33150 | 33200 | 33200 | 33150 | 92 |
| 355 | 20230706 | 131600 | 6568242800 | 33200 | 33200 | 33200 | 33200 | 13 |
| 356 | 20230706 | 131500 | 6567811200 | 33350 | 33350 | 33350 | 33350 | 34 |
| 357 | 20230706 | 131400 | 6566677300 | 33350 | 33200 | 33350 | 33200 | 5 |
| 358 | 20230706 | 131300 | 6566511150 | 33350 | 33200 | 33350 | 33150 | 379 |
| 359 | 20230706 | 131200 | 6553933750 | 33200 | 33300 | 33300 | 33150 | 673 |
| 360 | 20230706 | 131100 | 6531579950 | 33300 | 33300 | 33300 | 33300 | 31 |
| 361 | 20230706 | 131000 | 6530547650 | 33150 | 33200 | 33200 | 33150 | 800 |
| 362 | 20230706 | 130900 | 6504024250 | 33250 | 33250 | 33250 | 33250 | 4 |
| 363 | 20230706 | 130800 | 6503891250 | 33250 | 33300 | 33300 | 33200 | 193 |
| 364 | 20230706 | 130700 | 6497482250 | 33300 | 33300 | 33300 | 33300 | 54 |
| 365 | 20230706 | 130600 | 6495684050 | 33200 | 33300 | 33300 | 33200 | 384 |
| 366 | 20230706 | 130500 | 6482900250 | 33300 | 33300 | 33300 | 33300 | 36 |
| 367 | 20230706 | 130400 | 6481701450 | 33200 | 33250 | 33350 | 33200 | 41 |
| 368 | 20230706 | 130300 | 6480339300 | 33250 | 33250 | 33250 | 33200 | 314 |
| 369 | 20230706 | 130200 | 6469904150 | 33250 | 33350 | 33350 | 33250 | 566 |
| 370 | 20230706 | 130100 | 6451041400 | 33350 | 33400 | 33550 | 33350 | 933 |
| 371 | 20230706 | 130000 | 6419889100 | 33400 | 33400 | 33400 | 33400 | 26 |
| 372 | 20230706 | 125900 | 6419020700 | 33400 | 33300 | 33400 | 33300 | 159 |
| 373 | 20230706 | 125800 | 6413715350 | 33400 | 33400 | 33400 | 33400 | 204 |
| 374 | 20230706 | 125700 | 6406901750 | 33400 | 33350 | 33400 | 33350 | 114 |
| 375 | 20230706 | 125600 | 6403094250 | 33350 | 33350 | 33350 | 33350 | 3 |
| 376 | 20230706 | 125500 | 6402994200 | 33350 | 33300 | 33350 | 33300 | 332 |
| 377 | 20230706 | 125400 | 6391922050 | 33350 | 33350 | 33350 | 33350 | 158 |
| 378 | 20230706 | 125300 | 6386652750 | 33350 | 33400 | 33400 | 33350 | 894 |
| 379 | 20230706 | 125200 | 6356799350 | 33400 | 33300 | 33400 | 33300 | 566 |
| 380 | 20230706 | 125100 | 6337926200 | 33300 | 33300 | 33350 | 33300 | 171 |
| 381 | 20230706 | 125000 | 6332231800 | 33200 | 33300 | 33300 | 33200 | 162 |
| 382 | 20230706 | 124900 | 6326850800 | 33250 | 33250 | 33250 | 33000 | 6588 |
| 383 | 20230706 | 124800 | 6109013000 | 33200 | 33350 | 33400 | 33200 | 4418 |
| 384 | 20230706 | 124700 | 5962132400 | 33350 | 33350 | 33350 | 33350 | 418 |
| 385 | 20230706 | 124600 | 5948192100 | 33350 | 33400 | 33400 | 33350 | 912 |
| 386 | 20230706 | 124500 | 5917731800 | 33400 | 33550 | 33550 | 33400 | 212 |
| 387 | 20230706 | 124400 | 5910650250 | 33550 | 33400 | 33550 | 33400 | 182 |
| 388 | 20230706 | 124300 | 5904559150 | 33400 | 33400 | 33400 | 33400 | 32 |
| 389 | 20230706 | 124200 | 5903490350 | 33550 | 33500 | 33550 | 33500 | 312 |
| 390 | 20230706 | 124100 | 5893038250 | 33500 | 33500 | 33500 | 33500 | 65 |
| 391 | 20230706 | 124000 | 5890860750 | 33500 | 33500 | 33500 | 33500 | 0 |
| 392 | 20230706 | 123900 | 5890860750 | 33500 | 33500 | 33500 | 33500 | 13 |
| 393 | 20230706 | 123800 | 5890425250 | 33500 | 33500 | 33500 | 33300 | 8762 |
| 394 | 20230706 | 123700 | 5598235000 | 33500 | 33500 | 33500 | 33500 | 60 |
| 395 | 20230706 | 123600 | 5596225000 | 33500 | 33500 | 33500 | 33500 | 10 |
| 396 | 20230706 | 123500 | 5595890000 | 33500 | 33500 | 33500 | 33400 | 89 |
| 397 | 20230706 | 123400 | 5592912000 | 33400 | 33400 | 33400 | 33400 | 102 |
| 398 | 20230706 | 123300 | 5589505200 | 33400 | 33500 | 33500 | 33400 | 361 |
| 399 | 20230706 | 123200 | 5577431400 | 33500 | 33450 | 33500 | 33450 | 3 |
| 400 | 20230706 | 123100 | 5577330950 | 33450 | 33500 | 33500 | 33450 | 116 |
| 401 | 20230706 | 123000 | 5573447950 | 33400 | 33500 | 33500 | 33400 | 501 |
| 402 | 20230706 | 122900 | 5556691000 | 33500 | 33550 | 33550 | 33500 | 131 |
| 403 | 20230706 | 122800 | 5552296050 | 33600 | 33600 | 33600 | 33600 | 157 |
| 404 | 20230706 | 122700 | 5547020850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 405 | 20230706 | 122600 | 5547020850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 406 | 20230706 | 122500 | 5547020850 | 33600 | 33700 | 33700 | 33600 | 333 |
| 407 | 20230706 | 122400 | 5535811900 | 33650 | 33650 | 33700 | 33650 | 893 |
| 408 | 20230706 | 122300 | 5505742350 | 33650 | 33750 | 33800 | 33650 | 174 |
| 409 | 20230706 | 122200 | 5499881750 | 33750 | 33750 | 33750 | 33750 | 6 |
| 410 | 20230706 | 122100 | 5499679250 | 33800 | 33600 | 33800 | 33600 | 401 |
| 411 | 20230706 | 122000 | 5486165650 | 33850 | 33800 | 33850 | 33800 | 2782 |
| 412 | 20230706 | 121900 | 5392019200 | 33800 | 33550 | 33800 | 33550 | 6644 |
| 413 | 20230706 | 121800 | 5168232500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 414 | 20230706 | 121700 | 5168232500 | 33550 | 33500 | 33600 | 33500 | 116 |
| 415 | 20230706 | 121600 | 5164345850 | 33500 | 33500 | 33500 | 33500 | 158 |
| 416 | 20230706 | 121500 | 5159052850 | 33600 | 33600 | 33600 | 33600 | 48 |
| 417 | 20230706 | 121400 | 5157440050 | 33600 | 33650 | 33650 | 33600 | 7 |
| 418 | 20230706 | 121300 | 5157204750 | 33650 | 33500 | 33650 | 33500 | 64 |
| 419 | 20230706 | 121200 | 5155056250 | 33500 | 33600 | 33600 | 33250 | 6976 |
| 420 | 20230706 | 121100 | 4922491950 | 33600 | 33600 | 33600 | 33450 | 1048 |
| 421 | 20230706 | 121000 | 4887435600 | 33450 | 33650 | 33650 | 33450 | 10359 |
| 422 | 20230706 | 120900 | 4540148600 | 33800 | 33800 | 33800 | 33800 | 1 |
| 423 | 20230706 | 120800 | 4540114800 | 33800 | 33800 | 33800 | 33550 | 3681 |
| 424 | 20230706 | 120700 | 4416282650 | 33850 | 33850 | 33850 | 33850 | 52 |
| 425 | 20230706 | 120600 | 4414522450 | 33900 | 33900 | 33900 | 33900 | 52 |
| 426 | 20230706 | 120500 | 4412759650 | 33900 | 33900 | 33900 | 33900 | 31 |
| 427 | 20230706 | 120400 | 4411708750 | 33900 | 33900 | 33900 | 33900 | 640 |
| 428 | 20230706 | 120300 | 4390012750 | 33850 | 33850 | 33900 | 33850 | 70 |
| 429 | 20230706 | 120200 | 4387642250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 430 | 20230706 | 120100 | 4387642250 | 33850 | 33800 | 33850 | 33800 | 14 |
| 431 | 20230706 | 120000 | 4387168750 | 33850 | 33800 | 33900 | 33800 | 169 |
| 432 | 20230706 | 115900 | 4381453950 | 33800 | 33700 | 33800 | 33650 | 838 |
| 433 | 20230706 | 115800 | 4353167600 | 33700 | 33700 | 33750 | 33650 | 1026 |
| 434 | 20230706 | 115700 | 4318613300 | 33650 | 33650 | 33650 | 33650 | 127 |
| 435 | 20230706 | 115600 | 4314339750 | 33650 | 33650 | 33650 | 33650 | 58 |
| 436 | 20230706 | 115500 | 4312388050 | 33650 | 33600 | 33650 | 33600 | 189 |
| 437 | 20230706 | 115400 | 4306037550 | 33600 | 33600 | 33600 | 33550 | 486 |
| 438 | 20230706 | 115300 | 4289719550 | 33650 | 33650 | 33650 | 33600 | 1539 |
| 439 | 20230706 | 115200 | 4238003200 | 33650 | 33650 | 33650 | 33600 | 322 |
| 440 | 20230706 | 115100 | 4227183650 | 33650 | 33650 | 33650 | 33600 | 343 |
| 441 | 20230706 | 115000 | 4215643250 | 33650 | 33650 | 33650 | 33650 | 77 |
| 442 | 20230706 | 114900 | 4213052200 | 33650 | 33650 | 33650 | 33650 | 709 |
| 443 | 20230706 | 114800 | 4189194350 | 33700 | 33650 | 33700 | 33650 | 551 |
| 444 | 20230706 | 114700 | 4170653100 | 33700 | 33700 | 33700 | 33700 | 6 |
| 445 | 20230706 | 114600 | 4170450900 | 33700 | 33700 | 33700 | 33700 | 13 |
| 446 | 20230706 | 114500 | 4170012800 | 33700 | 33700 | 33700 | 33650 | 323 |
| 447 | 20230706 | 114400 | 4159136900 | 33700 | 33700 | 33700 | 33650 | 563 |
| 448 | 20230706 | 114300 | 4140182700 | 33700 | 33700 | 33700 | 33700 | 345 |
| 449 | 20230706 | 114200 | 4128556200 | 33750 | 33800 | 33800 | 33750 | 436 |
| 450 | 20230706 | 114100 | 4113826150 | 33750 | 33750 | 33800 | 33750 | 321 |
| 451 | 20230706 | 114000 | 4102979850 | 33750 | 33700 | 33800 | 33700 | 742 |
| 452 | 20230706 | 113900 | 4077939400 | 33650 | 33700 | 33700 | 33650 | 4832 |
| 453 | 20230706 | 113800 | 3915110300 | 33700 | 33750 | 33750 | 33700 | 234 |
| 454 | 20230706 | 113700 | 3907222000 | 33750 | 33750 | 33750 | 33700 | 246 |
| 455 | 20230706 | 113600 | 3898928750 | 33750 | 33700 | 33750 | 33700 | 221 |
| 456 | 20230706 | 113500 | 3891480400 | 33750 | 33750 | 33750 | 33700 | 702 |
| 457 | 20230706 | 113400 | 3867787950 | 33750 | 33750 | 33750 | 33750 | 113 |
| 458 | 20230706 | 113300 | 3863974200 | 33750 | 33750 | 33750 | 33750 | 183 |
| 459 | 20230706 | 113200 | 3857797950 | 33750 | 33700 | 33750 | 33700 | 321 |
| 460 | 20230706 | 113100 | 3846977350 | 33700 | 33750 | 33750 | 33700 | 249 |
| 461 | 20230706 | 113000 | 3838577850 | 33750 | 33750 | 33750 | 33750 | 185 |
| 462 | 20230706 | 112900 | 3832334100 | 33750 | 33750 | 33800 | 33750 | 379 |
| 463 | 20230706 | 112800 | 3819542350 | 33800 | 33800 | 33800 | 33750 | 537 |
| 464 | 20230706 | 112700 | 3801416550 | 33800 | 33800 | 33800 | 33800 | 153 |
| 465 | 20230706 | 112600 | 3796245150 | 33800 | 33800 | 33800 | 33800 | 387 |
| 466 | 20230706 | 112500 | 3783164550 | 33800 | 33800 | 33800 | 33800 | 316 |
| 467 | 20230706 | 112400 | 3772483750 | 33800 | 33900 | 33900 | 33800 | 671 |
| 468 | 20230706 | 112300 | 3749781850 | 33900 | 33900 | 33900 | 33850 | 104 |
| 469 | 20230706 | 112200 | 3746259350 | 33900 | 33900 | 33900 | 33900 | 643 |
| 470 | 20230706 | 112100 | 3724461650 | 33900 | 33900 | 33900 | 33900 | 276 |
| 471 | 20230706 | 112000 | 3715105250 | 33900 | 33950 | 34000 | 33900 | 80 |
| 472 | 20230706 | 111900 | 3712388350 | 33900 | 33900 | 33950 | 33900 | 1083 |
| 473 | 20230706 | 111800 | 3675649600 | 33900 | 33900 | 33900 | 33900 | 191 |
| 474 | 20230706 | 111700 | 3669174700 | 33900 | 33900 | 33900 | 33900 | 497 |
| 475 | 20230706 | 111600 | 3652326400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 476 | 20230706 | 111500 | 3652326400 | 33950 | 33900 | 33950 | 33900 | 358 |
| 477 | 20230706 | 111400 | 3640190150 | 33850 | 33950 | 33950 | 33850 | 317 |
| 478 | 20230706 | 111300 | 3629444450 | 33950 | 33950 | 33950 | 33950 | 5 |
| 479 | 20230706 | 111200 | 3629274700 | 34000 | 34000 | 34000 | 34000 | 312 |
| 480 | 20230706 | 111100 | 3618666700 | 34000 | 33950 | 34000 | 33950 | 350 |
| 481 | 20230706 | 111000 | 3606774200 | 34000 | 34000 | 34000 | 33950 | 217 |
| 482 | 20230706 | 110900 | 3599405450 | 34100 | 34000 | 34100 | 33950 | 260 |
| 483 | 20230706 | 110800 | 3590574200 | 34000 | 34000 | 34000 | 33950 | 204 |
| 484 | 20230706 | 110700 | 3583647400 | 34000 | 33950 | 34000 | 33850 | 949 |
| 485 | 20230706 | 110600 | 3551397950 | 33950 | 33900 | 33950 | 33900 | 309 |
| 486 | 20230706 | 110500 | 3540917000 | 33900 | 33900 | 33900 | 33900 | 235 |
| 487 | 20230706 | 110400 | 3532950500 | 33900 | 33900 | 33900 | 33800 | 489 |
| 488 | 20230706 | 110300 | 3516402900 | 33750 | 33800 | 34050 | 33750 | 908 |
| 489 | 20230706 | 110200 | 3485726050 | 33800 | 33850 | 33900 | 33800 | 2152 |
| 490 | 20230706 | 110100 | 3412933150 | 33800 | 33850 | 33850 | 33800 | 320 |
| 491 | 20230706 | 110000 | 3402112000 | 33850 | 33900 | 33900 | 33800 | 1458 |
| 492 | 20230706 | 105900 | 3352786600 | 33900 | 33900 | 33900 | 33900 | 790 |
| 493 | 20230706 | 105800 | 3326005600 | 33900 | 34000 | 34050 | 33900 | 550 |
| 494 | 20230706 | 105700 | 3307312300 | 34050 | 34050 | 34050 | 34050 | 64 |
| 495 | 20230706 | 105600 | 3305133100 | 34100 | 34050 | 34100 | 34050 | 910 |
| 496 | 20230706 | 105500 | 3274124150 | 34100 | 34000 | 34150 | 34000 | 1013 |
| 497 | 20230706 | 105400 | 3239582550 | 34150 | 33900 | 34150 | 33800 | 5055 |
| 498 | 20230706 | 105300 | 3068490900 | 33900 | 33950 | 33950 | 33900 | 355 |
| 499 | 20230706 | 105200 | 3056455400 | 33950 | 33950 | 34200 | 33900 | 965 |
| 500 | 20230706 | 105100 | 3023715650 | 33950 | 33950 | 33950 | 33950 | 100 |
| 501 | 20230706 | 105000 | 3020320650 | 34000 | 34000 | 34100 | 33950 | 1749 |
| 502 | 20230706 | 104900 | 2960925200 | 34000 | 34000 | 34000 | 33950 | 569 |
| 503 | 20230706 | 104800 | 2941606100 | 33950 | 33950 | 34000 | 33950 | 269 |
| 504 | 20230706 | 104700 | 2932469550 | 34000 | 34050 | 34050 | 34000 | 3129 |
| 505 | 20230706 | 104600 | 2826041900 | 34100 | 34100 | 34200 | 34050 | 313 |
| 506 | 20230706 | 104500 | 2815372950 | 34100 | 34050 | 34100 | 34000 | 353 |
| 507 | 20230706 | 104400 | 2803369200 | 34050 | 34050 | 34100 | 34000 | 720 |
| 508 | 20230706 | 104300 | 2778878600 | 34000 | 34150 | 34150 | 34000 | 768 |
| 509 | 20230706 | 104200 | 2752730450 | 34250 | 34100 | 34250 | 34100 | 71 |
| 510 | 20230706 | 104100 | 2750300200 | 34050 | 34100 | 34100 | 34050 | 477 |
| 511 | 20230706 | 104000 | 2734058250 | 34100 | 34200 | 34200 | 34100 | 76 |
| 512 | 20230706 | 103900 | 2731459850 | 34250 | 34100 | 34250 | 34100 | 226 |
| 513 | 20230706 | 103800 | 2723752700 | 34150 | 34150 | 34200 | 34150 | 545 |
| 514 | 20230706 | 103700 | 2705129050 | 34150 | 34200 | 34200 | 34150 | 139 |
| 515 | 20230706 | 103600 | 2700382150 | 34200 | 34150 | 34250 | 34150 | 246 |
| 516 | 20230706 | 103500 | 2691966900 | 34150 | 34200 | 34200 | 34150 | 530 |
| 517 | 20230706 | 103400 | 2673862400 | 34250 | 34300 | 34350 | 34250 | 235 |
| 518 | 20230706 | 103300 | 2665803500 | 34350 | 34150 | 34350 | 34150 | 737 |
| 519 | 20230706 | 103200 | 2640556900 | 34150 | 34200 | 34200 | 34100 | 982 |
| 520 | 20230706 | 103100 | 2607049600 | 34200 | 34150 | 34200 | 34150 | 66 |
| 521 | 20230706 | 103000 | 2604792800 | 34150 | 34200 | 34250 | 34150 | 571 |
| 522 | 20230706 | 102900 | 2585283550 | 34200 | 34250 | 34250 | 34200 | 206 |
| 523 | 20230706 | 102800 | 2578233200 | 34350 | 34300 | 34350 | 34300 | 68 |
| 524 | 20230706 | 102700 | 2575898400 | 34300 | 34300 | 34300 | 34300 | 199 |
| 525 | 20230706 | 102600 | 2569072700 | 34350 | 34350 | 34350 | 34350 | 69 |
| 526 | 20230706 | 102500 | 2566702550 | 34300 | 34350 | 34350 | 34300 | 18 |
| 527 | 20230706 | 102400 | 2566084750 | 34400 | 34350 | 34400 | 34350 | 283 |
| 528 | 20230706 | 102300 | 2556360300 | 34350 | 34400 | 34400 | 34350 | 679 |
| 529 | 20230706 | 102200 | 2533002900 | 34400 | 34450 | 34450 | 34400 | 124 |
| 530 | 20230706 | 102100 | 2528731150 | 34400 | 34400 | 34400 | 34400 | 294 |
| 531 | 20230706 | 102000 | 2518617550 | 34400 | 34350 | 34400 | 34350 | 537 |
| 532 | 20230706 | 101900 | 2500154350 | 34350 | 34350 | 34350 | 34300 | 31 |
| 533 | 20230706 | 101800 | 2499089750 | 34350 | 34350 | 34350 | 34300 | 99 |
| 534 | 20230706 | 101700 | 2495690550 | 34300 | 34300 | 34350 | 34300 | 7 |
| 535 | 20230706 | 101600 | 2495450400 | 34300 | 34300 | 34350 | 34300 | 423 |
| 536 | 20230706 | 101500 | 2480928450 | 34300 | 34200 | 34300 | 34150 | 2456 |
| 537 | 20230706 | 101400 | 2396882600 | 34200 | 34050 | 34250 | 34050 | 1920 |
| 538 | 20230706 | 101300 | 2331315400 | 33950 | 34050 | 34050 | 33950 | 8826 |
| 539 | 20230706 | 101200 | 2031631850 | 34150 | 34100 | 34150 | 34100 | 114 |
| 540 | 20230706 | 101100 | 2027743750 | 34100 | 34150 | 34150 | 34100 | 177 |
| 541 | 20230706 | 101000 | 2021707550 | 34150 | 34150 | 34150 | 34150 | 68 |
| 542 | 20230706 | 100900 | 2019385350 | 34150 | 34150 | 34150 | 34150 | 1 |
| 543 | 20230706 | 100800 | 2019351200 | 34150 | 34150 | 34150 | 34050 | 335 |
| 544 | 20230706 | 100700 | 2007914550 | 34050 | 34100 | 34150 | 34050 | 72 |
| 545 | 20230706 | 100600 | 2005460300 | 34100 | 34150 | 34150 | 34100 | 113 |
| 546 | 20230706 | 100500 | 2001603600 | 34150 | 34150 | 34200 | 34150 | 1184 |
| 547 | 20230706 | 100400 | 1961122950 | 34150 | 34050 | 34150 | 33950 | 1454 |
| 548 | 20230706 | 100300 | 1911547900 | 34050 | 34050 | 34050 | 34050 | 47 |
| 549 | 20230706 | 100200 | 1909947550 | 34000 | 34050 | 34050 | 34000 | 96 |
| 550 | 20230706 | 100100 | 1906679750 | 33950 | 34000 | 34000 | 33950 | 460 |
| 551 | 20230706 | 100000 | 1891039950 | 34050 | 34000 | 34050 | 34000 | 72 |
| 552 | 20230706 | 095900 | 1888590200 | 34000 | 34000 | 34000 | 33950 | 398 |
| 553 | 20230706 | 095800 | 1875062700 | 34000 | 34050 | 34050 | 34000 | 121 |
| 554 | 20230706 | 095700 | 1870945300 | 34050 | 34000 | 34050 | 34000 | 40 |
| 555 | 20230706 | 095600 | 1869585250 | 34000 | 34050 | 34050 | 34000 | 109 |
| 556 | 20230706 | 095500 | 1865875850 | 34000 | 34000 | 34050 | 34000 | 75 |
| 557 | 20230706 | 095400 | 1863325350 | 34000 | 34000 | 34000 | 33950 | 416 |
| 558 | 20230706 | 095300 | 1849182850 | 33950 | 33950 | 33950 | 33950 | 373 |
| 559 | 20230706 | 095200 | 1836519500 | 33950 | 33900 | 33950 | 33850 | 1110 |
| 560 | 20230706 | 095100 | 1798930600 | 33900 | 33900 | 33900 | 33850 | 24 |
| 561 | 20230706 | 095000 | 1798117500 | 33850 | 33900 | 33900 | 33850 | 175 |
| 562 | 20230706 | 094900 | 1792190100 | 33900 | 33900 | 33900 | 33900 | 137 |
| 563 | 20230706 | 094800 | 1787545800 | 33900 | 33750 | 33900 | 33750 | 2108 |
| 564 | 20230706 | 094700 | 1716309900 | 33750 | 33750 | 33800 | 33750 | 263 |
| 565 | 20230706 | 094600 | 1707431150 | 33750 | 33750 | 33800 | 33750 | 189 |
| 566 | 20230706 | 094500 | 1701044000 | 33750 | 33800 | 33800 | 33750 | 734 |
| 567 | 20230706 | 094400 | 1676270100 | 33900 | 33850 | 33900 | 33850 | 176 |
| 568 | 20230706 | 094300 | 1670306850 | 33850 | 33900 | 33900 | 33850 | 3 |
| 569 | 20230706 | 094200 | 1670205250 | 33900 | 33800 | 33900 | 33750 | 1526 |
| 570 | 20230706 | 094100 | 1618626450 | 33800 | 33750 | 33800 | 33700 | 1170 |
| 571 | 20230706 | 094000 | 1579093000 | 33750 | 33800 | 33800 | 33750 | 99 |
| 572 | 20230706 | 093900 | 1575748300 | 33750 | 33800 | 33800 | 33750 | 772 |
| 573 | 20230706 | 093800 | 1549659700 | 33750 | 33750 | 33750 | 33650 | 547 |
| 574 | 20230706 | 093700 | 1531212600 | 33750 | 33650 | 33800 | 33600 | 3795 |
| 575 | 20230706 | 093600 | 1403335000 | 33650 | 33650 | 33800 | 33650 | 2681 |
| 576 | 20230706 | 093500 | 1313086800 | 33650 | 33750 | 33800 | 33650 | 2146 |
| 577 | 20230706 | 093400 | 1240742300 | 33800 | 33800 | 33800 | 33750 | 640 |
| 578 | 20230706 | 093300 | 1219141250 | 33800 | 33750 | 33800 | 33750 | 277 |
| 579 | 20230706 | 093200 | 1209783250 | 33750 | 33650 | 33750 | 33650 | 3197 |
| 580 | 20230706 | 093100 | 1102154750 | 33700 | 33850 | 33850 | 33700 | 3777 |
| 581 | 20230706 | 093000 | 974673350 | 33700 | 33800 | 33800 | 33700 | 1680 |
| 582 | 20230706 | 092900 | 917953150 | 33800 | 33800 | 33800 | 33800 | 2446 |
| 583 | 20230706 | 092800 | 835278350 | 33800 | 33850 | 33850 | 33800 | 2315 |
| 584 | 20230706 | 092700 | 756985650 | 33850 | 33850 | 33850 | 33850 | 563 |
| 585 | 20230706 | 092600 | 737928100 | 33850 | 33950 | 33950 | 33850 | 3536 |
| 586 | 20230706 | 092500 | 618015250 | 34050 | 34050 | 34050 | 34000 | 316 |
| 587 | 20230706 | 092400 | 607268000 | 34000 | 34150 | 34150 | 34000 | 1118 |
| 588 | 20230706 | 092300 | 569225000 | 34050 | 34150 | 34150 | 34050 | 523 |
| 589 | 20230706 | 092200 | 551381500 | 34150 | 34150 | 34150 | 34150 | 50 |
| 590 | 20230706 | 092100 | 549674000 | 34100 | 34150 | 34200 | 34100 | 1125 |
| 591 | 20230706 | 092000 | 511249100 | 34050 | 34100 | 34100 | 34050 | 343 |
| 592 | 20230706 | 091900 | 499565800 | 34050 | 34050 | 34050 | 34050 | 159 |
| 593 | 20230706 | 091800 | 494151850 | 34100 | 34100 | 34100 | 34100 | 17 |
| 594 | 20230706 | 091700 | 493572150 | 34100 | 34050 | 34100 | 34000 | 1005 |
| 595 | 20230706 | 091600 | 459353500 | 34000 | 34100 | 34100 | 33950 | 1345 |
| 596 | 20230706 | 091500 | 413622900 | 34100 | 34050 | 34100 | 34050 | 381 |
| 597 | 20230706 | 091400 | 400631300 | 34050 | 34000 | 34100 | 34000 | 614 |
| 598 | 20230706 | 091300 | 379725400 | 33950 | 34000 | 34050 | 33950 | 495 |
| 599 | 20230706 | 091200 | 362900900 | 34000 | 34050 | 34050 | 34000 | 394 |
| 600 | 20230706 | 091100 | 349499550 | 34050 | 34050 | 34050 | 34050 | 100 |
| 601 | 20230706 | 091000 | 346094550 | 34100 | 34150 | 34150 | 34100 | 115 |
| 602 | 20230706 | 090900 | 342173000 | 34150 | 34150 | 34150 | 34150 | 45 |
| 603 | 20230706 | 090800 | 340636250 | 34150 | 34150 | 34150 | 34150 | 61 |
| 604 | 20230706 | 090700 | 338553100 | 34200 | 34200 | 34200 | 34200 | 40 |
| 605 | 20230706 | 090600 | 337185100 | 34150 | 34150 | 34200 | 34150 | 1178 |
| 606 | 20230706 | 090500 | 296947850 | 34150 | 33950 | 34150 | 33900 | 3949 |
| 607 | 20230706 | 090400 | 162772250 | 33950 | 34150 | 34150 | 33950 | 2963 |
| 608 | 20230706 | 090300 | 61971450 | 34200 | 34250 | 34250 | 34150 | 669 |
| 609 | 20230706 | 090200 | 39104550 | 34250 | 34350 | 34350 | 34250 | 418 |
| 610 | 20230706 | 090100 | 24782950 | 34350 | 34250 | 34350 | 34250 | 216 |
| 611 | 20230706 | 090000 | 17364750 | 34250 | 34250 | 34250 | 34250 | 507 |