33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 5109 |
| 3 | 20230706 | 192500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20230706 | 192400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20230706 | 192300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20230706 | 192200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20230706 | 192100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20230706 | 192000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20230706 | 191900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20230706 | 191800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20230706 | 191700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20230706 | 191600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20230706 | 191500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20230706 | 191400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20230706 | 191300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20230706 | 191200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20230706 | 191100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20230706 | 191000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20230706 | 190900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20230706 | 190800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20230706 | 190700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20230706 | 190600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20230706 | 190500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20230706 | 190400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20230706 | 190300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20230706 | 190200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20230706 | 190100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20230706 | 190000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20230706 | 185900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20230706 | 185800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20230706 | 185700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20230706 | 185600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 5109 |
| 33 | 20230706 | 185500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20230706 | 185400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20230706 | 185300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20230706 | 185200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20230706 | 185100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20230706 | 185000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20230706 | 184900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20230706 | 184800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20230706 | 184700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20230706 | 184600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20230706 | 184500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20230706 | 184400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20230706 | 184300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20230706 | 184200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20230706 | 184100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20230706 | 184000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20230706 | 183900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20230706 | 183800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20230706 | 183700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20230706 | 183600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20230706 | 183500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20230706 | 183400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20230706 | 183300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20230706 | 183200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20230706 | 183100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20230706 | 183000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20230706 | 182900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20230706 | 182800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20230706 | 182700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20230706 | 182600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 5109 |
| 63 | 20230706 | 182500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20230706 | 182400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20230706 | 182300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20230706 | 182200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20230706 | 182100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20230706 | 182000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20230706 | 181900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20230706 | 181800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20230706 | 181700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20230706 | 181600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20230706 | 181500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20230706 | 181400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20230706 | 181300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20230706 | 181200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20230706 | 181100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20230706 | 181000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20230706 | 180900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20230706 | 180800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20230706 | 180700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20230706 | 180600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20230706 | 180500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20230706 | 180400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20230706 | 180300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20230706 | 180200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20230706 | 180100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20230706 | 180000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20230706 | 175900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20230706 | 175800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20230706 | 175700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20230706 | 175600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 5109 |
| 93 | 20230706 | 175500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20230706 | 175400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20230706 | 175300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20230706 | 175200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20230706 | 175100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20230706 | 175000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20230706 | 174900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20230706 | 174800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20230706 | 174700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20230706 | 174600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20230706 | 174500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20230706 | 174400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20230706 | 174300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20230706 | 174200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20230706 | 174100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20230706 | 174000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20230706 | 173900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20230706 | 173800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20230706 | 173700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20230706 | 173600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20230706 | 173500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20230706 | 173400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20230706 | 173300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20230706 | 173200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20230706 | 173100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20230706 | 173000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20230706 | 172900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20230706 | 172800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20230706 | 172700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20230706 | 172600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 5109 |
| 123 | 20230706 | 172500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20230706 | 172400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20230706 | 172300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20230706 | 172200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20230706 | 172100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20230706 | 172000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20230706 | 171900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20230706 | 171800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20230706 | 171700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20230706 | 171600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20230706 | 171500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20230706 | 171400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20230706 | 171300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20230706 | 171200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20230706 | 171100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20230706 | 171000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20230706 | 170900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20230706 | 170800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20230706 | 170700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20230706 | 170600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20230706 | 170500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20230706 | 170400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20230706 | 170300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20230706 | 170200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20230706 | 170100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20230706 | 170000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20230706 | 165900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20230706 | 165800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20230706 | 165700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20230706 | 165600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 5109 |
| 153 | 20230706 | 165500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20230706 | 165400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20230706 | 165300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20230706 | 165200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20230706 | 165100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20230706 | 165000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20230706 | 164900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20230706 | 164800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20230706 | 164700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20230706 | 164600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20230706 | 164500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20230706 | 164400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20230706 | 164300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20230706 | 164200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20230706 | 164100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20230706 | 164000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20230706 | 163900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20230706 | 163800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20230706 | 163700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20230706 | 163600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20230706 | 163500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20230706 | 163400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20230706 | 163300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20230706 | 163200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20230706 | 163100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20230706 | 163000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20230706 | 162900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20230706 | 162800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20230706 | 162700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20230706 | 162600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 5109 |
| 183 | 20230706 | 162500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20230706 | 162400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20230706 | 162300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20230706 | 162200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20230706 | 162100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20230706 | 162000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20230706 | 161900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20230706 | 161800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20230706 | 161700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20230706 | 161600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20230706 | 161500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20230706 | 161400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20230706 | 161300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20230706 | 161200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20230706 | 161100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20230706 | 161000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20230706 | 160900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20230706 | 160800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20230706 | 160700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20230706 | 160600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20230706 | 160500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20230706 | 160400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20230706 | 160300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20230706 | 160200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20230706 | 160100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20230706 | 160000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20230706 | 155900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20230706 | 155800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20230706 | 155700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20230706 | 155600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 5109 |
| 213 | 20230706 | 155500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20230706 | 155400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20230706 | 155300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20230706 | 155200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20230706 | 155100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20230706 | 155000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20230706 | 154900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20230706 | 154800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20230706 | 154700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20230706 | 154600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20230706 | 154500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 224 | 20230706 | 154400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20230706 | 154300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20230706 | 154200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20230706 | 154100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20230706 | 154000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20230706 | 153900 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20230706 | 153800 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20230706 | 153700 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20230706 | 153600 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20230706 | 153500 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 234 | 20230706 | 153400 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 235 | 20230706 | 153300 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 236 | 20230706 | 153200 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 237 | 20230706 | 153100 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 238 | 20230706 | 153000 | 5851863750 | 28300 | 28300 | 28300 | 28300 | 5109 |
| 239 | 20230706 | 152900 | 5707279050 | 28250 | 28250 | 28250 | 28250 | 0 |
| 240 | 20230706 | 152800 | 5707279050 | 28250 | 28250 | 28250 | 28250 | 0 |
| 241 | 20230706 | 152700 | 5707279050 | 28250 | 28250 | 28250 | 28250 | 0 |
| 242 | 20230706 | 152600 | 5707279050 | 28250 | 28250 | 28250 | 28250 | 0 |
| 243 | 20230706 | 152500 | 5707279050 | 28250 | 28250 | 28250 | 28250 | 0 |
| 244 | 20230706 | 152400 | 5707279050 | 28250 | 28250 | 28250 | 28250 | 0 |
| 245 | 20230706 | 152300 | 5707279050 | 28250 | 28250 | 28250 | 28250 | 0 |
| 246 | 20230706 | 152200 | 5707279050 | 28250 | 28250 | 28250 | 28250 | 0 |
| 247 | 20230706 | 152100 | 5707279050 | 28250 | 28250 | 28250 | 28250 | 0 |
| 248 | 20230706 | 152000 | 5707279050 | 28250 | 28250 | 28250 | 28250 | 0 |
| 249 | 20230706 | 151900 | 5707279050 | 28250 | 28200 | 28250 | 28150 | 1184 |
| 250 | 20230706 | 151800 | 5673897400 | 28200 | 28200 | 28200 | 28100 | 2797 |
| 251 | 20230706 | 151700 | 5595233400 | 28200 | 28150 | 28200 | 28100 | 942 |
| 252 | 20230706 | 151600 | 5568690800 | 28150 | 28200 | 28200 | 28100 | 636 |
| 253 | 20230706 | 151500 | 5550768350 | 28150 | 28150 | 28200 | 28100 | 247 |
| 254 | 20230706 | 151400 | 5543811500 | 28150 | 28200 | 28200 | 28100 | 1737 |
| 255 | 20230706 | 151300 | 5494913300 | 28250 | 28150 | 28250 | 28150 | 1940 |
| 256 | 20230706 | 151200 | 5440216750 | 28150 | 28200 | 28200 | 28150 | 178 |
| 257 | 20230706 | 151100 | 5435204550 | 28200 | 28250 | 28250 | 28100 | 716 |
| 258 | 20230706 | 151000 | 5415002750 | 28200 | 28100 | 28200 | 28100 | 331 |
| 259 | 20230706 | 150900 | 5405687950 | 28200 | 28100 | 28200 | 28000 | 582 |
| 260 | 20230706 | 150800 | 5389331350 | 28050 | 28250 | 28250 | 27850 | 16557 |
| 261 | 20230706 | 150700 | 4924828400 | 28250 | 28300 | 28350 | 28250 | 561 |
| 262 | 20230706 | 150600 | 4908952050 | 28300 | 28250 | 28300 | 28250 | 106 |
| 263 | 20230706 | 150500 | 4905957300 | 28250 | 28300 | 28350 | 28250 | 1123 |
| 264 | 20230706 | 150400 | 4874166100 | 28250 | 28250 | 28250 | 28250 | 87 |
| 265 | 20230706 | 150300 | 4871708350 | 28300 | 28200 | 28300 | 28200 | 101 |
| 266 | 20230706 | 150200 | 4868855800 | 28300 | 28300 | 28300 | 28250 | 287 |
| 267 | 20230706 | 150100 | 4860735800 | 28300 | 28250 | 28300 | 28250 | 313 |
| 268 | 20230706 | 150000 | 4851889500 | 28200 | 28150 | 28300 | 28150 | 596 |
| 269 | 20230706 | 145900 | 4835050200 | 28150 | 28350 | 28350 | 28050 | 7603 |
| 270 | 20230706 | 145800 | 4620832850 | 28350 | 28300 | 28400 | 28250 | 260 |
| 271 | 20230706 | 145700 | 4613462300 | 28250 | 28300 | 28350 | 28250 | 1556 |
| 272 | 20230706 | 145600 | 4569461950 | 28300 | 28400 | 28450 | 28300 | 5791 |
| 273 | 20230706 | 145500 | 4405124050 | 28400 | 28450 | 28500 | 28400 | 956 |
| 274 | 20230706 | 145400 | 4377927050 | 28450 | 28450 | 28500 | 28450 | 1136 |
| 275 | 20230706 | 145300 | 4345607700 | 28500 | 28450 | 28500 | 28450 | 136 |
| 276 | 20230706 | 145200 | 4341734400 | 28450 | 28500 | 28500 | 28450 | 52 |
| 277 | 20230706 | 145100 | 4340254450 | 28450 | 28500 | 28500 | 28450 | 201 |
| 278 | 20230706 | 145000 | 4334535750 | 28500 | 28450 | 28500 | 28450 | 14 |
| 279 | 20230706 | 144900 | 4334136950 | 28450 | 28450 | 28450 | 28450 | 66 |
| 280 | 20230706 | 144800 | 4332259250 | 28450 | 28450 | 28500 | 28450 | 191 |
| 281 | 20230706 | 144700 | 4326824450 | 28500 | 28500 | 28500 | 28450 | 38 |
| 282 | 20230706 | 144600 | 4325742400 | 28500 | 28450 | 28500 | 28450 | 29 |
| 283 | 20230706 | 144500 | 4324916900 | 28500 | 28450 | 28500 | 28450 | 506 |
| 284 | 20230706 | 144400 | 4310519500 | 28450 | 28450 | 28500 | 28450 | 169 |
| 285 | 20230706 | 144300 | 4305710850 | 28450 | 28450 | 28500 | 28450 | 944 |
| 286 | 20230706 | 144200 | 4278853500 | 28450 | 28450 | 28500 | 28450 | 99 |
| 287 | 20230706 | 144100 | 4276035300 | 28450 | 28450 | 28500 | 28450 | 202 |
| 288 | 20230706 | 144000 | 4270286100 | 28450 | 28450 | 28450 | 28450 | 47 |
| 289 | 20230706 | 143900 | 4268948950 | 28450 | 28450 | 28450 | 28450 | 269 |
| 290 | 20230706 | 143800 | 4261295900 | 28500 | 28450 | 28500 | 28450 | 308 |
| 291 | 20230706 | 143700 | 4252530150 | 28450 | 28500 | 28500 | 28450 | 251 |
| 292 | 20230706 | 143600 | 4245388350 | 28550 | 28500 | 28550 | 28500 | 90 |
| 293 | 20230706 | 143500 | 4242820200 | 28500 | 28500 | 28500 | 28500 | 276 |
| 294 | 20230706 | 143400 | 4234954200 | 28500 | 28500 | 28500 | 28450 | 74 |
| 295 | 20230706 | 143300 | 4232845600 | 28500 | 28500 | 28550 | 28500 | 283 |
| 296 | 20230706 | 143200 | 4224779550 | 28500 | 28500 | 28500 | 28500 | 59 |
| 297 | 20230706 | 143100 | 4223098050 | 28500 | 28500 | 28550 | 28500 | 58 |
| 298 | 20230706 | 143000 | 4221444500 | 28550 | 28450 | 28550 | 28450 | 164 |
| 299 | 20230706 | 142900 | 4216775650 | 28450 | 28550 | 28550 | 28450 | 63 |
| 300 | 20230706 | 142800 | 4214979600 | 28500 | 28450 | 28500 | 28450 | 99 |
| 301 | 20230706 | 142700 | 4212159900 | 28450 | 28500 | 28500 | 28450 | 29 |
| 302 | 20230706 | 142600 | 4211334800 | 28450 | 28500 | 28550 | 28450 | 230 |
| 303 | 20230706 | 142500 | 4204781900 | 28500 | 28500 | 28550 | 28500 | 94 |
| 304 | 20230706 | 142400 | 4202102650 | 28550 | 28500 | 28550 | 28500 | 170 |
| 305 | 20230706 | 142300 | 4197257100 | 28500 | 28600 | 28600 | 28500 | 89 |
| 306 | 20230706 | 142200 | 4194720500 | 28600 | 28500 | 28600 | 28500 | 126 |
| 307 | 20230706 | 142100 | 4191123100 | 28450 | 28500 | 28500 | 28450 | 97 |
| 308 | 20230706 | 142000 | 4188359550 | 28500 | 28500 | 28500 | 28500 | 163 |
| 309 | 20230706 | 141900 | 4183714050 | 28500 | 28550 | 28550 | 28500 | 1213 |
| 310 | 20230706 | 141800 | 4149136850 | 28600 | 28550 | 28600 | 28500 | 145 |
| 311 | 20230706 | 141700 | 4144997900 | 28600 | 28600 | 28600 | 28500 | 358 |
| 312 | 20230706 | 141600 | 4134777000 | 28550 | 28600 | 28600 | 28550 | 39 |
| 313 | 20230706 | 141500 | 4133662900 | 28550 | 28600 | 28600 | 28550 | 44 |
| 314 | 20230706 | 141400 | 4132406200 | 28600 | 28550 | 28600 | 28550 | 164 |
| 315 | 20230706 | 141300 | 4127719350 | 28550 | 28550 | 28550 | 28550 | 248 |
| 316 | 20230706 | 141200 | 4120638950 | 28550 | 28550 | 28550 | 28550 | 264 |
| 317 | 20230706 | 141100 | 4113101750 | 28550 | 28500 | 28600 | 28500 | 550 |
| 318 | 20230706 | 141000 | 4097417000 | 28550 | 28550 | 28550 | 28550 | 28 |
| 319 | 20230706 | 140900 | 4096617600 | 28550 | 28550 | 28550 | 28550 | 59 |
| 320 | 20230706 | 140800 | 4094933150 | 28650 | 28550 | 28650 | 28550 | 72 |
| 321 | 20230706 | 140700 | 4092875650 | 28600 | 28550 | 28650 | 28550 | 1082 |
| 322 | 20230706 | 140600 | 4061970550 | 28550 | 28500 | 28550 | 28500 | 108 |
| 323 | 20230706 | 140500 | 4058888950 | 28500 | 28500 | 28550 | 28500 | 153 |
| 324 | 20230706 | 140400 | 4054527900 | 28500 | 28500 | 28550 | 28500 | 57 |
| 325 | 20230706 | 140300 | 4052903250 | 28500 | 28500 | 28550 | 28500 | 82 |
| 326 | 20230706 | 140200 | 4050565700 | 28500 | 28500 | 28500 | 28500 | 77 |
| 327 | 20230706 | 140100 | 4048371200 | 28500 | 28500 | 28500 | 28500 | 118 |
| 328 | 20230706 | 140000 | 4045008200 | 28450 | 28550 | 28550 | 28450 | 172 |
| 329 | 20230706 | 135900 | 4040104200 | 28500 | 28500 | 28500 | 28450 | 489 |
| 330 | 20230706 | 135800 | 4026191200 | 28450 | 28500 | 28500 | 28450 | 56 |
| 331 | 20230706 | 135700 | 4024597350 | 28500 | 28500 | 28500 | 28450 | 212 |
| 332 | 20230706 | 135600 | 4018563850 | 28500 | 28450 | 28500 | 28400 | 292 |
| 333 | 20230706 | 135500 | 4010258400 | 28400 | 28450 | 28500 | 28400 | 389 |
| 334 | 20230706 | 135400 | 3999199050 | 28500 | 28450 | 28500 | 28450 | 53 |
| 335 | 20230706 | 135300 | 3997690000 | 28500 | 28450 | 28500 | 28450 | 138 |
| 336 | 20230706 | 135200 | 3993761600 | 28400 | 28400 | 28400 | 28400 | 313 |
| 337 | 20230706 | 135100 | 3984872400 | 28450 | 28450 | 28500 | 28450 | 793 |
| 338 | 20230706 | 135000 | 3962292300 | 28450 | 28450 | 28450 | 28450 | 497 |
| 339 | 20230706 | 134900 | 3948152650 | 28450 | 28450 | 28450 | 28450 | 74 |
| 340 | 20230706 | 134800 | 3946047350 | 28500 | 28450 | 28500 | 28450 | 96 |
| 341 | 20230706 | 134700 | 3943315500 | 28450 | 28450 | 28450 | 28450 | 178 |
| 342 | 20230706 | 134600 | 3938251400 | 28450 | 28500 | 28500 | 28450 | 583 |
| 343 | 20230706 | 134500 | 3921665000 | 28500 | 28450 | 28500 | 28450 | 182 |
| 344 | 20230706 | 134400 | 3916486550 | 28450 | 28450 | 28500 | 28450 | 13 |
| 345 | 20230706 | 134300 | 3916116600 | 28450 | 28500 | 28500 | 28450 | 214 |
| 346 | 20230706 | 134200 | 3910027200 | 28500 | 28500 | 28500 | 28450 | 83 |
| 347 | 20230706 | 134100 | 3907664400 | 28500 | 28450 | 28500 | 28400 | 638 |
| 348 | 20230706 | 134000 | 3889537750 | 28400 | 28450 | 28450 | 28400 | 539 |
| 349 | 20230706 | 133900 | 3874205500 | 28500 | 28450 | 28500 | 28450 | 202 |
| 350 | 20230706 | 133800 | 3868457100 | 28450 | 28450 | 28450 | 28400 | 218 |
| 351 | 20230706 | 133700 | 3862257800 | 28500 | 28450 | 28500 | 28450 | 308 |
| 352 | 20230706 | 133600 | 3853484650 | 28450 | 28500 | 28500 | 28450 | 1116 |
| 353 | 20230706 | 133500 | 3821728400 | 28450 | 28500 | 28500 | 28450 | 193 |
| 354 | 20230706 | 133400 | 3816237350 | 28450 | 28450 | 28450 | 28450 | 87 |
| 355 | 20230706 | 133300 | 3813762200 | 28450 | 28450 | 28450 | 28450 | 246 |
| 356 | 20230706 | 133200 | 3806763500 | 28450 | 28450 | 28500 | 28450 | 163 |
| 357 | 20230706 | 133100 | 3802126050 | 28450 | 28500 | 28500 | 28450 | 1882 |
| 358 | 20230706 | 133000 | 3748573450 | 28500 | 28550 | 28550 | 28500 | 5691 |
| 359 | 20230706 | 132900 | 3586325400 | 28500 | 28550 | 28550 | 28500 | 308 |
| 360 | 20230706 | 132800 | 3577541900 | 28550 | 28600 | 28600 | 28550 | 949 |
| 361 | 20230706 | 132700 | 3550446950 | 28600 | 28600 | 28600 | 28550 | 731 |
| 362 | 20230706 | 132600 | 3529572800 | 28600 | 28600 | 28600 | 28550 | 173 |
| 363 | 20230706 | 132500 | 3524626850 | 28600 | 28650 | 28650 | 28550 | 679 |
| 364 | 20230706 | 132400 | 3505180950 | 28650 | 28600 | 28650 | 28600 | 23 |
| 365 | 20230706 | 132300 | 3504523050 | 28600 | 28550 | 28650 | 28550 | 351 |
| 366 | 20230706 | 132200 | 3494486600 | 28550 | 28600 | 28600 | 28550 | 146 |
| 367 | 20230706 | 132100 | 3490312450 | 28600 | 28550 | 28600 | 28550 | 335 |
| 368 | 20230706 | 132000 | 3480736250 | 28550 | 28550 | 28600 | 28550 | 163 |
| 369 | 20230706 | 131900 | 3476082350 | 28550 | 28550 | 28600 | 28550 | 217 |
| 370 | 20230706 | 131800 | 3469886550 | 28550 | 28650 | 28650 | 28550 | 1081 |
| 371 | 20230706 | 131700 | 3438970850 | 28650 | 28650 | 28650 | 28600 | 110 |
| 372 | 20230706 | 131600 | 3435821800 | 28650 | 28650 | 28650 | 28600 | 239 |
| 373 | 20230706 | 131500 | 3428976100 | 28650 | 28600 | 28650 | 28550 | 443 |
| 374 | 20230706 | 131400 | 3416295800 | 28550 | 28600 | 28600 | 28550 | 106 |
| 375 | 20230706 | 131300 | 3413265500 | 28600 | 28550 | 28700 | 28550 | 660 |
| 376 | 20230706 | 131200 | 3394378800 | 28550 | 28600 | 28600 | 28550 | 94 |
| 377 | 20230706 | 131100 | 3391692250 | 28600 | 28600 | 28600 | 28600 | 307 |
| 378 | 20230706 | 131000 | 3382912050 | 28600 | 28600 | 28650 | 28550 | 532 |
| 379 | 20230706 | 130900 | 3367706800 | 28600 | 28650 | 28700 | 28600 | 200 |
| 380 | 20230706 | 130800 | 3361976850 | 28650 | 28600 | 28650 | 28550 | 513 |
| 381 | 20230706 | 130700 | 3347295700 | 28550 | 28600 | 28600 | 28550 | 263 |
| 382 | 20230706 | 130600 | 3339786500 | 28550 | 28550 | 28550 | 28550 | 442 |
| 383 | 20230706 | 130500 | 3327167400 | 28550 | 28500 | 28550 | 28500 | 435 |
| 384 | 20230706 | 130400 | 3314750100 | 28500 | 28550 | 28550 | 28500 | 1002 |
| 385 | 20230706 | 130300 | 3286176450 | 28550 | 28550 | 28550 | 28550 | 155 |
| 386 | 20230706 | 130200 | 3281751200 | 28550 | 28550 | 28600 | 28550 | 387 |
| 387 | 20230706 | 130100 | 3270699850 | 28550 | 28550 | 28550 | 28500 | 1139 |
| 388 | 20230706 | 130000 | 3238206400 | 28550 | 28550 | 28600 | 28550 | 769 |
| 389 | 20230706 | 125900 | 3216251100 | 28600 | 28550 | 28600 | 28550 | 282 |
| 390 | 20230706 | 125800 | 3208196600 | 28550 | 28550 | 28550 | 28550 | 951 |
| 391 | 20230706 | 125700 | 3181045550 | 28550 | 28600 | 28600 | 28550 | 1492 |
| 392 | 20230706 | 125600 | 3138421800 | 28600 | 28550 | 28600 | 28550 | 653 |
| 393 | 20230706 | 125500 | 3119763000 | 28550 | 28600 | 28600 | 28550 | 2466 |
| 394 | 20230706 | 125400 | 3049356400 | 28600 | 28600 | 28650 | 28550 | 1716 |
| 395 | 20230706 | 125300 | 3000324050 | 28600 | 28600 | 28600 | 28600 | 758 |
| 396 | 20230706 | 125200 | 2978645250 | 28600 | 28650 | 28650 | 28600 | 3900 |
| 397 | 20230706 | 125100 | 2867067350 | 28650 | 28650 | 28700 | 28600 | 2426 |
| 398 | 20230706 | 125000 | 2797613600 | 28650 | 28650 | 28650 | 28650 | 770 |
| 399 | 20230706 | 124900 | 2775553100 | 28650 | 28700 | 28700 | 28650 | 3009 |
| 400 | 20230706 | 124800 | 2689299450 | 28700 | 28700 | 28750 | 28650 | 1851 |
| 401 | 20230706 | 124700 | 2636189450 | 28700 | 28800 | 28800 | 28700 | 7115 |
| 402 | 20230706 | 124600 | 2431703450 | 28800 | 28900 | 28900 | 28800 | 3230 |
| 403 | 20230706 | 124500 | 2338556800 | 28900 | 28900 | 28900 | 28850 | 40 |
| 404 | 20230706 | 124400 | 2337401750 | 28900 | 28850 | 28900 | 28850 | 263 |
| 405 | 20230706 | 124300 | 2329814100 | 28900 | 28900 | 28900 | 28900 | 265 |
| 406 | 20230706 | 124200 | 2322155600 | 28900 | 28900 | 28900 | 28900 | 814 |
| 407 | 20230706 | 124100 | 2298631000 | 28900 | 28900 | 28950 | 28900 | 451 |
| 408 | 20230706 | 124000 | 2285597050 | 28900 | 28900 | 28900 | 28900 | 224 |
| 409 | 20230706 | 123900 | 2279123450 | 28900 | 28900 | 28950 | 28900 | 947 |
| 410 | 20230706 | 123800 | 2251754850 | 28900 | 28900 | 28950 | 28900 | 260 |
| 411 | 20230706 | 123700 | 2244237350 | 28950 | 28900 | 28950 | 28900 | 254 |
| 412 | 20230706 | 123600 | 2236895000 | 28950 | 28900 | 28950 | 28900 | 347 |
| 413 | 20230706 | 123500 | 2226866600 | 28900 | 28900 | 28950 | 28900 | 602 |
| 414 | 20230706 | 123400 | 2209468750 | 28900 | 28900 | 28900 | 28850 | 1216 |
| 415 | 20230706 | 123300 | 2174337600 | 28900 | 28900 | 28900 | 28900 | 970 |
| 416 | 20230706 | 123200 | 2146304600 | 28900 | 28900 | 28900 | 28900 | 917 |
| 417 | 20230706 | 123100 | 2119803300 | 28900 | 28900 | 28950 | 28900 | 369 |
| 418 | 20230706 | 123000 | 2109138700 | 28900 | 28900 | 28900 | 28900 | 876 |
| 419 | 20230706 | 122900 | 2083822300 | 28950 | 28950 | 28950 | 28950 | 29 |
| 420 | 20230706 | 122800 | 2082982750 | 28900 | 28900 | 28900 | 28900 | 332 |
| 421 | 20230706 | 122700 | 2073387950 | 28900 | 28950 | 28950 | 28900 | 30 |
| 422 | 20230706 | 122600 | 2072520900 | 28950 | 28900 | 28950 | 28900 | 230 |
| 423 | 20230706 | 122500 | 2065873350 | 28900 | 28950 | 28950 | 28900 | 28 |
| 424 | 20230706 | 122400 | 2065063150 | 28950 | 28950 | 28950 | 28900 | 202 |
| 425 | 20230706 | 122300 | 2059224700 | 28900 | 28900 | 28900 | 28900 | 37 |
| 426 | 20230706 | 122200 | 2058155400 | 28900 | 28900 | 28900 | 28900 | 0 |
| 427 | 20230706 | 122100 | 2058155400 | 28900 | 28950 | 28950 | 28900 | 702 |
| 428 | 20230706 | 122000 | 2037835000 | 28950 | 28950 | 28950 | 28950 | 329 |
| 429 | 20230706 | 121900 | 2028310450 | 28950 | 29000 | 29000 | 28950 | 151 |
| 430 | 20230706 | 121800 | 2023937400 | 28950 | 28950 | 28950 | 28950 | 74 |
| 431 | 20230706 | 121700 | 2021795100 | 28950 | 29000 | 29000 | 28950 | 30 |
| 432 | 20230706 | 121600 | 2020926050 | 28950 | 28950 | 28950 | 28950 | 80 |
| 433 | 20230706 | 121500 | 2018610050 | 28950 | 28950 | 28950 | 28950 | 30 |
| 434 | 20230706 | 121400 | 2017741550 | 29000 | 28950 | 29000 | 28950 | 38 |
| 435 | 20230706 | 121300 | 2016640900 | 28950 | 28950 | 28950 | 28950 | 206 |
| 436 | 20230706 | 121200 | 2010677200 | 28950 | 28950 | 29000 | 28950 | 67 |
| 437 | 20230706 | 121100 | 2008737000 | 28950 | 28950 | 28950 | 28950 | 2 |
| 438 | 20230706 | 121000 | 2008679100 | 28950 | 29000 | 29000 | 28950 | 156 |
| 439 | 20230706 | 120900 | 2004157900 | 28950 | 28900 | 28950 | 28900 | 107 |
| 440 | 20230706 | 120800 | 2001063100 | 28950 | 28900 | 28950 | 28900 | 43 |
| 441 | 20230706 | 120700 | 1999820100 | 28950 | 28900 | 28950 | 28900 | 198 |
| 442 | 20230706 | 120600 | 1994092300 | 28950 | 28950 | 28950 | 28900 | 102 |
| 443 | 20230706 | 120500 | 1991144400 | 28900 | 28950 | 28950 | 28900 | 991 |
| 444 | 20230706 | 120400 | 1962457600 | 28950 | 29000 | 29000 | 28950 | 45 |
| 445 | 20230706 | 120300 | 1961154650 | 28950 | 29000 | 29000 | 28950 | 67 |
| 446 | 20230706 | 120200 | 1959214750 | 29000 | 29000 | 29000 | 28950 | 104 |
| 447 | 20230706 | 120100 | 1956202750 | 28950 | 28950 | 28950 | 28950 | 5 |
| 448 | 20230706 | 120000 | 1956058000 | 28950 | 28900 | 29000 | 28900 | 32 |
| 449 | 20230706 | 115900 | 1955131500 | 28900 | 28950 | 28950 | 28900 | 2500 |
| 450 | 20230706 | 115800 | 1882825450 | 28950 | 29000 | 29000 | 28950 | 982 |
| 451 | 20230706 | 115700 | 1854351950 | 29000 | 28950 | 29000 | 28950 | 80 |
| 452 | 20230706 | 115600 | 1852035400 | 28950 | 29000 | 29000 | 28950 | 452 |
| 453 | 20230706 | 115500 | 1838929700 | 29000 | 28950 | 29000 | 28950 | 30 |
| 454 | 20230706 | 115400 | 1838060650 | 28950 | 29000 | 29000 | 28950 | 85 |
| 455 | 20230706 | 115300 | 1835599800 | 29000 | 28950 | 29000 | 28950 | 89 |
| 456 | 20230706 | 115200 | 1833023100 | 28950 | 28950 | 29000 | 28950 | 178 |
| 457 | 20230706 | 115100 | 1827869900 | 28950 | 28950 | 29000 | 28950 | 317 |
| 458 | 20230706 | 115000 | 1818688800 | 28950 | 28950 | 29000 | 28950 | 304 |
| 459 | 20230706 | 114900 | 1809887350 | 28950 | 29000 | 29000 | 28950 | 104 |
| 460 | 20230706 | 114800 | 1806873450 | 29000 | 29000 | 29000 | 28950 | 89 |
| 461 | 20230706 | 114700 | 1804295250 | 29000 | 28950 | 29000 | 28950 | 163 |
| 462 | 20230706 | 114600 | 1799571400 | 29000 | 29000 | 29000 | 28950 | 380 |
| 463 | 20230706 | 114500 | 1788562350 | 29000 | 28950 | 29000 | 28950 | 154 |
| 464 | 20230706 | 114400 | 1784103500 | 29000 | 29000 | 29000 | 28950 | 124 |
| 465 | 20230706 | 114300 | 1780508450 | 29000 | 28950 | 29000 | 28950 | 225 |
| 466 | 20230706 | 114200 | 1773991450 | 28950 | 28950 | 28950 | 28950 | 37 |
| 467 | 20230706 | 114100 | 1772920300 | 29000 | 29000 | 29000 | 28950 | 136 |
| 468 | 20230706 | 114000 | 1768982600 | 29000 | 29000 | 29000 | 29000 | 186 |
| 469 | 20230706 | 113900 | 1763588600 | 29000 | 28950 | 29000 | 28950 | 301 |
| 470 | 20230706 | 113800 | 1754863700 | 28950 | 28950 | 29000 | 28900 | 797 |
| 471 | 20230706 | 113700 | 1731809100 | 28950 | 29000 | 29000 | 28950 | 44 |
| 472 | 20230706 | 113600 | 1730535250 | 28950 | 28950 | 29000 | 28950 | 167 |
| 473 | 20230706 | 113500 | 1725700050 | 28950 | 28950 | 28950 | 28950 | 31 |
| 474 | 20230706 | 113400 | 1724802600 | 29000 | 28950 | 29000 | 28950 | 151 |
| 475 | 20230706 | 113300 | 1720431100 | 29000 | 28950 | 29000 | 28900 | 271 |
| 476 | 20230706 | 113200 | 1712586950 | 28950 | 28950 | 28950 | 28950 | 179 |
| 477 | 20230706 | 113100 | 1707404900 | 28900 | 29000 | 29000 | 28900 | 524 |
| 478 | 20230706 | 113000 | 1692256150 | 28950 | 28950 | 28950 | 28950 | 235 |
| 479 | 20230706 | 112900 | 1685452900 | 28950 | 28900 | 28950 | 28900 | 41 |
| 480 | 20230706 | 112800 | 1684266900 | 28900 | 28900 | 28950 | 28900 | 104 |
| 481 | 20230706 | 112700 | 1681261250 | 28900 | 29000 | 29000 | 28900 | 16 |
| 482 | 20230706 | 112600 | 1680798250 | 29000 | 29000 | 29000 | 29000 | 374 |
| 483 | 20230706 | 112500 | 1669952250 | 29000 | 28900 | 29000 | 28900 | 720 |
| 484 | 20230706 | 112400 | 1649090600 | 28950 | 28950 | 28950 | 28900 | 110 |
| 485 | 20230706 | 112300 | 1645909050 | 28950 | 28950 | 28950 | 28900 | 3077 |
| 486 | 20230706 | 112200 | 1556935900 | 28950 | 28950 | 28950 | 28950 | 450 |
| 487 | 20230706 | 112100 | 1543908400 | 29000 | 29000 | 29000 | 28950 | 165 |
| 488 | 20230706 | 112000 | 1539125950 | 29000 | 29000 | 29000 | 29000 | 135 |
| 489 | 20230706 | 111900 | 1535210950 | 29000 | 29000 | 29050 | 29000 | 828 |
| 490 | 20230706 | 111800 | 1511198650 | 29000 | 29000 | 29050 | 29000 | 203 |
| 491 | 20230706 | 111700 | 1505310300 | 29100 | 29000 | 29100 | 29000 | 142 |
| 492 | 20230706 | 111600 | 1501185550 | 29050 | 29050 | 29050 | 29000 | 143 |
| 493 | 20230706 | 111500 | 1497033800 | 29050 | 29050 | 29050 | 29000 | 130 |
| 494 | 20230706 | 111400 | 1493258200 | 29050 | 29000 | 29050 | 29000 | 101 |
| 495 | 20230706 | 111300 | 1490326150 | 29000 | 29000 | 29000 | 29000 | 111 |
| 496 | 20230706 | 111200 | 1487107150 | 29000 | 29050 | 29050 | 29000 | 120 |
| 497 | 20230706 | 111100 | 1483626600 | 29000 | 29050 | 29050 | 29000 | 58 |
| 498 | 20230706 | 111000 | 1481944100 | 29050 | 29050 | 29050 | 29050 | 19 |
| 499 | 20230706 | 110900 | 1481392150 | 29000 | 29000 | 29100 | 29000 | 232 |
| 500 | 20230706 | 110800 | 1474663150 | 29000 | 29050 | 29050 | 29000 | 62 |
| 501 | 20230706 | 110700 | 1472863900 | 29100 | 29050 | 29100 | 29050 | 20 |
| 502 | 20230706 | 110600 | 1472282400 | 29000 | 29050 | 29050 | 29000 | 331 |
| 503 | 20230706 | 110500 | 1462670100 | 29050 | 29050 | 29050 | 29050 | 29 |
| 504 | 20230706 | 110400 | 1461827650 | 29050 | 29000 | 29050 | 29000 | 1046 |
| 505 | 20230706 | 110300 | 1431492150 | 29050 | 29050 | 29050 | 29000 | 464 |
| 506 | 20230706 | 110200 | 1418031150 | 29000 | 29050 | 29050 | 29000 | 206 |
| 507 | 20230706 | 110100 | 1412051300 | 29050 | 29000 | 29050 | 29000 | 40 |
| 508 | 20230706 | 110000 | 1410890300 | 29050 | 29000 | 29050 | 29000 | 53 |
| 509 | 20230706 | 105900 | 1409353150 | 29050 | 29000 | 29050 | 29000 | 218 |
| 510 | 20230706 | 105800 | 1403024250 | 29050 | 29100 | 29100 | 29050 | 443 |
| 511 | 20230706 | 105700 | 1390144350 | 29050 | 29050 | 29100 | 29050 | 126 |
| 512 | 20230706 | 105600 | 1386482800 | 29050 | 29050 | 29050 | 29050 | 24 |
| 513 | 20230706 | 105500 | 1385785600 | 29100 | 29050 | 29100 | 29000 | 160 |
| 514 | 20230706 | 105400 | 1381139100 | 29050 | 29050 | 29050 | 29000 | 97 |
| 515 | 20230706 | 105300 | 1378323700 | 29000 | 29000 | 29000 | 29000 | 37 |
| 516 | 20230706 | 105200 | 1377250700 | 29050 | 29050 | 29050 | 29050 | 540 |
| 517 | 20230706 | 105100 | 1361563700 | 29050 | 29050 | 29050 | 29000 | 300 |
| 518 | 20230706 | 105000 | 1352849100 | 29050 | 29000 | 29050 | 29000 | 218 |
| 519 | 20230706 | 104900 | 1346520300 | 29050 | 29000 | 29050 | 29000 | 140 |
| 520 | 20230706 | 104800 | 1342454250 | 29000 | 29100 | 29100 | 29000 | 541 |
| 521 | 20230706 | 104700 | 1326747850 | 29050 | 29050 | 29050 | 29050 | 296 |
| 522 | 20230706 | 104600 | 1318149050 | 29050 | 29100 | 29100 | 29050 | 27 |
| 523 | 20230706 | 104500 | 1317363850 | 29050 | 29050 | 29050 | 29050 | 97 |
| 524 | 20230706 | 104400 | 1314546000 | 29050 | 29050 | 29050 | 29050 | 245 |
| 525 | 20230706 | 104300 | 1307428750 | 29050 | 29100 | 29100 | 29050 | 149 |
| 526 | 20230706 | 104200 | 1303097350 | 29050 | 29050 | 29050 | 29050 | 285 |
| 527 | 20230706 | 104100 | 1294818100 | 29050 | 29050 | 29050 | 29050 | 23 |
| 528 | 20230706 | 104000 | 1294149950 | 29100 | 29100 | 29100 | 29050 | 621 |
| 529 | 20230706 | 103900 | 1276088850 | 29100 | 29100 | 29100 | 29100 | 10 |
| 530 | 20230706 | 103800 | 1275797850 | 29100 | 29050 | 29100 | 29050 | 446 |
| 531 | 20230706 | 103700 | 1262823300 | 29050 | 29050 | 29100 | 29050 | 119 |
| 532 | 20230706 | 103600 | 1259362400 | 29050 | 29100 | 29100 | 29050 | 119 |
| 533 | 20230706 | 103500 | 1255903750 | 29050 | 29050 | 29050 | 29050 | 19 |
| 534 | 20230706 | 103400 | 1255351800 | 29100 | 29100 | 29100 | 29050 | 146 |
| 535 | 20230706 | 103300 | 1251109650 | 29050 | 29100 | 29100 | 29050 | 418 |
| 536 | 20230706 | 103200 | 1238966500 | 29050 | 29050 | 29050 | 29050 | 68 |
| 537 | 20230706 | 103100 | 1236991100 | 29050 | 29100 | 29100 | 29050 | 174 |
| 538 | 20230706 | 103000 | 1231930150 | 29100 | 29050 | 29100 | 29050 | 15 |
| 539 | 20230706 | 102900 | 1231494050 | 29100 | 29050 | 29100 | 29050 | 70 |
| 540 | 20230706 | 102800 | 1229460450 | 29100 | 29050 | 29100 | 29050 | 133 |
| 541 | 20230706 | 102700 | 1225596300 | 29050 | 29050 | 29050 | 29050 | 58 |
| 542 | 20230706 | 102600 | 1223911400 | 29000 | 29000 | 29050 | 29000 | 204 |
| 543 | 20230706 | 102500 | 1217994850 | 29000 | 29050 | 29050 | 29000 | 399 |
| 544 | 20230706 | 102400 | 1206421800 | 29050 | 29050 | 29050 | 29000 | 63 |
| 545 | 20230706 | 102300 | 1204592800 | 29000 | 29000 | 29050 | 29000 | 109 |
| 546 | 20230706 | 102200 | 1201430900 | 29050 | 29000 | 29050 | 29000 | 434 |
| 547 | 20230706 | 102100 | 1188844850 | 29000 | 29000 | 29000 | 29000 | 34 |
| 548 | 20230706 | 102000 | 1187858850 | 29050 | 29050 | 29050 | 29000 | 51 |
| 549 | 20230706 | 101900 | 1186378800 | 29050 | 29050 | 29050 | 29000 | 1345 |
| 550 | 20230706 | 101800 | 1147366250 | 29050 | 29000 | 29050 | 29000 | 3621 |
| 551 | 20230706 | 101700 | 1042353200 | 29000 | 29050 | 29050 | 29000 | 851 |
| 552 | 20230706 | 101600 | 1017669350 | 29050 | 29050 | 29050 | 29050 | 305 |
| 553 | 20230706 | 101500 | 1008809100 | 29050 | 29050 | 29050 | 29050 | 357 |
| 554 | 20230706 | 101400 | 998438250 | 29050 | 29050 | 29050 | 29050 | 372 |
| 555 | 20230706 | 101300 | 987631650 | 29050 | 29100 | 29100 | 29050 | 587 |
| 556 | 20230706 | 101200 | 970578800 | 29050 | 29100 | 29100 | 29050 | 180 |
| 557 | 20230706 | 101100 | 965348550 | 29050 | 29100 | 29100 | 29050 | 42 |
| 558 | 20230706 | 101000 | 964127800 | 29050 | 29100 | 29100 | 29050 | 74 |
| 559 | 20230706 | 100900 | 961977000 | 29100 | 29050 | 29100 | 29050 | 204 |
| 560 | 20230706 | 100800 | 956044850 | 29050 | 29050 | 29100 | 29050 | 650 |
| 561 | 20230706 | 100700 | 937162300 | 29050 | 29100 | 29100 | 29050 | 164 |
| 562 | 20230706 | 100600 | 932397800 | 29150 | 29150 | 29150 | 29050 | 66 |
| 563 | 20230706 | 100500 | 930478800 | 29100 | 29100 | 29100 | 29050 | 699 |
| 564 | 20230706 | 100400 | 910167400 | 29100 | 29100 | 29100 | 29050 | 900 |
| 565 | 20230706 | 100300 | 884018350 | 29100 | 29150 | 29150 | 29100 | 223 |
| 566 | 20230706 | 100200 | 877528800 | 29150 | 29200 | 29200 | 29150 | 353 |
| 567 | 20230706 | 100100 | 867230000 | 29200 | 29200 | 29250 | 29200 | 180 |
| 568 | 20230706 | 100000 | 861973900 | 29200 | 29200 | 29250 | 29050 | 2545 |
| 569 | 20230706 | 095900 | 787884600 | 29200 | 29200 | 29200 | 29150 | 376 |
| 570 | 20230706 | 095800 | 776915450 | 29150 | 29200 | 29200 | 29100 | 2265 |
| 571 | 20230706 | 095700 | 710911850 | 29150 | 29200 | 29200 | 29150 | 262 |
| 572 | 20230706 | 095600 | 703263800 | 29150 | 29200 | 29200 | 29150 | 230 |
| 573 | 20230706 | 095500 | 696553750 | 29150 | 29200 | 29200 | 29150 | 1128 |
| 574 | 20230706 | 095400 | 663671900 | 29150 | 29150 | 29200 | 29150 | 319 |
| 575 | 20230706 | 095300 | 654358900 | 29200 | 29200 | 29200 | 29150 | 71 |
| 576 | 20230706 | 095200 | 652288500 | 29200 | 29150 | 29200 | 29150 | 83 |
| 577 | 20230706 | 095100 | 649866400 | 29150 | 29200 | 29200 | 29150 | 177 |
| 578 | 20230706 | 095000 | 644700600 | 29200 | 29200 | 29200 | 29150 | 192 |
| 579 | 20230706 | 094900 | 639100000 | 29200 | 29200 | 29200 | 29150 | 60 |
| 580 | 20230706 | 094800 | 637350350 | 29150 | 29150 | 29200 | 29150 | 117 |
| 581 | 20230706 | 094700 | 633938650 | 29150 | 29200 | 29200 | 29150 | 83 |
| 582 | 20230706 | 094600 | 631518900 | 29150 | 29200 | 29200 | 29150 | 215 |
| 583 | 20230706 | 094500 | 625250750 | 29150 | 29200 | 29200 | 29150 | 111 |
| 584 | 20230706 | 094400 | 622015050 | 29150 | 29150 | 29150 | 29100 | 292 |
| 585 | 20230706 | 094300 | 613505900 | 29150 | 29150 | 29150 | 29100 | 209 |
| 586 | 20230706 | 094200 | 607422650 | 29150 | 29150 | 29150 | 29150 | 312 |
| 587 | 20230706 | 094100 | 598327850 | 29150 | 29150 | 29200 | 29150 | 187 |
| 588 | 20230706 | 094000 | 592876700 | 29150 | 29150 | 29200 | 29150 | 314 |
| 589 | 20230706 | 093900 | 583723500 | 29150 | 29150 | 29200 | 29100 | 532 |
| 590 | 20230706 | 093800 | 568218050 | 29150 | 29150 | 29150 | 29150 | 422 |
| 591 | 20230706 | 093700 | 555916750 | 29200 | 29200 | 29200 | 29150 | 520 |
| 592 | 20230706 | 093600 | 540746750 | 29150 | 29200 | 29200 | 29150 | 41 |
| 593 | 20230706 | 093500 | 539551000 | 29150 | 29150 | 29200 | 29150 | 50 |
| 594 | 20230706 | 093400 | 538093450 | 29200 | 29150 | 29200 | 29150 | 508 |
| 595 | 20230706 | 093300 | 523285100 | 29150 | 29200 | 29200 | 29150 | 259 |
| 596 | 20230706 | 093200 | 515725900 | 29200 | 29200 | 29250 | 29200 | 66 |
| 597 | 20230706 | 093100 | 513798650 | 29200 | 29200 | 29250 | 29200 | 750 |
| 598 | 20230706 | 093000 | 491896000 | 29200 | 29150 | 29200 | 29150 | 91 |
| 599 | 20230706 | 092900 | 489243000 | 29150 | 29150 | 29200 | 29100 | 231 |
| 600 | 20230706 | 092800 | 482508300 | 29150 | 29150 | 29150 | 29100 | 1410 |
| 601 | 20230706 | 092700 | 441413650 | 29100 | 29100 | 29150 | 29100 | 548 |
| 602 | 20230706 | 092600 | 425466150 | 29150 | 29150 | 29150 | 29100 | 377 |
| 603 | 20230706 | 092500 | 414481150 | 29150 | 29150 | 29150 | 29100 | 288 |
| 604 | 20230706 | 092400 | 406096050 | 29150 | 29150 | 29150 | 29100 | 30 |
| 605 | 20230706 | 092300 | 405221600 | 29100 | 29150 | 29150 | 29100 | 145 |
| 606 | 20230706 | 092200 | 401001750 | 29150 | 29150 | 29150 | 29100 | 319 |
| 607 | 20230706 | 092100 | 391713850 | 29150 | 29150 | 29150 | 29100 | 696 |
| 608 | 20230706 | 092000 | 371453550 | 29150 | 29150 | 29150 | 29100 | 935 |
| 609 | 20230706 | 091900 | 344239450 | 29150 | 29150 | 29150 | 29100 | 244 |
| 610 | 20230706 | 091800 | 337136000 | 29150 | 29100 | 29150 | 29100 | 647 |
| 611 | 20230706 | 091700 | 318307700 | 29150 | 29150 | 29150 | 29100 | 260 |
| 612 | 20230706 | 091600 | 310738950 | 29100 | 29100 | 29150 | 29100 | 509 |
| 613 | 20230706 | 091500 | 295925100 | 29150 | 29150 | 29150 | 29100 | 220 |
| 614 | 20230706 | 091400 | 289521100 | 29100 | 29150 | 29150 | 29100 | 331 |
| 615 | 20230706 | 091300 | 279886900 | 29150 | 29150 | 29150 | 29100 | 299 |
| 616 | 20230706 | 091200 | 271180450 | 29150 | 29150 | 29150 | 29100 | 259 |
| 617 | 20230706 | 091100 | 263635800 | 29150 | 29200 | 29200 | 29100 | 328 |
| 618 | 20230706 | 091000 | 254084300 | 29150 | 29150 | 29150 | 29100 | 633 |
| 619 | 20230706 | 090900 | 235648850 | 29150 | 29100 | 29150 | 29100 | 397 |
| 620 | 20230706 | 090800 | 224083950 | 29150 | 29150 | 29150 | 29100 | 877 |
| 621 | 20230706 | 090700 | 198538900 | 29150 | 29300 | 29350 | 29150 | 1388 |
| 622 | 20230706 | 090600 | 157968750 | 29400 | 29300 | 29400 | 29250 | 942 |
| 623 | 20230706 | 090500 | 130403000 | 29300 | 29300 | 29400 | 29150 | 272 |
| 624 | 20230706 | 090400 | 122447850 | 29150 | 29200 | 29450 | 29150 | 1526 |
| 625 | 20230706 | 090300 | 77873200 | 29250 | 29350 | 29350 | 29200 | 185 |
| 626 | 20230706 | 090200 | 72468650 | 29300 | 29350 | 29350 | 29300 | 750 |
| 627 | 20230706 | 090100 | 50469550 | 29350 | 29350 | 29350 | 29350 | 305 |
| 628 | 20230706 | 090000 | 41517800 | 29350 | 29200 | 29350 | 29200 | 1321 |