33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 2097 |
| 3 | 20230703 | 192800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20230703 | 192700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20230703 | 192600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20230703 | 192500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20230703 | 192400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20230703 | 192300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20230703 | 192200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20230703 | 192100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20230703 | 192000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20230703 | 191900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20230703 | 191800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20230703 | 191700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20230703 | 191600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20230703 | 191500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20230703 | 191400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20230703 | 191300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20230703 | 191200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20230703 | 191100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20230703 | 191000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20230703 | 190900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20230703 | 190800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20230703 | 190700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20230703 | 190600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20230703 | 190500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20230703 | 190400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20230703 | 190300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20230703 | 190200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20230703 | 190100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20230703 | 190000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20230703 | 185900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 2097 |
| 33 | 20230703 | 185800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20230703 | 185700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20230703 | 185600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20230703 | 185500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20230703 | 185400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20230703 | 185300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20230703 | 185200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20230703 | 185100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20230703 | 185000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20230703 | 184900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20230703 | 184800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20230703 | 184700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20230703 | 184600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20230703 | 184500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20230703 | 184400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20230703 | 184300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20230703 | 184200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20230703 | 184100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20230703 | 184000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20230703 | 183900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20230703 | 183800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20230703 | 183700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20230703 | 183600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20230703 | 183500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20230703 | 183400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20230703 | 183300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20230703 | 183200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20230703 | 183100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20230703 | 183000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20230703 | 182900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 2097 |
| 63 | 20230703 | 182800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20230703 | 182700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20230703 | 182600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20230703 | 182500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20230703 | 182400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20230703 | 182300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20230703 | 182200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20230703 | 182100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20230703 | 182000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20230703 | 181900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20230703 | 181800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20230703 | 181700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20230703 | 181600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20230703 | 181500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20230703 | 181400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20230703 | 181300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20230703 | 181200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20230703 | 181100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20230703 | 181000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20230703 | 180900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20230703 | 180800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20230703 | 180700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20230703 | 180600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20230703 | 180500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20230703 | 180400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20230703 | 180300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20230703 | 180200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20230703 | 180100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20230703 | 180000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20230703 | 175900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 2097 |
| 93 | 20230703 | 175800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20230703 | 175700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20230703 | 175600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20230703 | 175500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20230703 | 175400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20230703 | 175300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20230703 | 175200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20230703 | 175100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20230703 | 175000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20230703 | 174900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20230703 | 174800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20230703 | 174700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20230703 | 174600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20230703 | 174500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20230703 | 174400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20230703 | 174300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20230703 | 174200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20230703 | 174100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20230703 | 174000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20230703 | 173900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20230703 | 173800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20230703 | 173700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20230703 | 173600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20230703 | 173500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20230703 | 173400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20230703 | 173300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20230703 | 173200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20230703 | 173100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20230703 | 173000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20230703 | 172900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 2097 |
| 123 | 20230703 | 172800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20230703 | 172700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20230703 | 172600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20230703 | 172500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20230703 | 172400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20230703 | 172300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20230703 | 172200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20230703 | 172100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20230703 | 172000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20230703 | 171900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20230703 | 171800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20230703 | 171700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20230703 | 171600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20230703 | 171500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20230703 | 171400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20230703 | 171300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20230703 | 171200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20230703 | 171100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20230703 | 171000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20230703 | 170900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20230703 | 170800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20230703 | 170700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20230703 | 170600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20230703 | 170500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20230703 | 170400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20230703 | 170300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20230703 | 170200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20230703 | 170100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20230703 | 170000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20230703 | 165900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 2097 |
| 153 | 20230703 | 165800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20230703 | 165700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20230703 | 165600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20230703 | 165500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20230703 | 165400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20230703 | 165300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20230703 | 165200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20230703 | 165100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20230703 | 165000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20230703 | 164900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20230703 | 164800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20230703 | 164700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20230703 | 164600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20230703 | 164500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20230703 | 164400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20230703 | 164300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20230703 | 164200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20230703 | 164100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20230703 | 164000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20230703 | 163900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20230703 | 163800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20230703 | 163700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20230703 | 163600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20230703 | 163500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20230703 | 163400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20230703 | 163300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20230703 | 163200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20230703 | 163100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20230703 | 163000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20230703 | 162900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 2097 |
| 183 | 20230703 | 162800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20230703 | 162700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20230703 | 162600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20230703 | 162500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20230703 | 162400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20230703 | 162300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20230703 | 162200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20230703 | 162100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20230703 | 162000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20230703 | 161900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20230703 | 161800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20230703 | 161700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20230703 | 161600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20230703 | 161500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20230703 | 161400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20230703 | 161300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20230703 | 161200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20230703 | 161100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20230703 | 161000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20230703 | 160900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20230703 | 160800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20230703 | 160700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20230703 | 160600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20230703 | 160500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20230703 | 160400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20230703 | 160300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20230703 | 160200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20230703 | 160100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20230703 | 160000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20230703 | 155900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 2097 |
| 213 | 20230703 | 155800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20230703 | 155700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20230703 | 155600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20230703 | 155500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20230703 | 155400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20230703 | 155300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20230703 | 155200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20230703 | 155100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20230703 | 155000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20230703 | 154900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20230703 | 154800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20230703 | 154700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20230703 | 154600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20230703 | 154500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20230703 | 154400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20230703 | 154300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20230703 | 154200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20230703 | 154100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20230703 | 154000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20230703 | 153900 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20230703 | 153800 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20230703 | 153700 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20230703 | 153600 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20230703 | 153500 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20230703 | 153400 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20230703 | 153300 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20230703 | 153200 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20230703 | 153100 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20230703 | 153000 | 1993179850 | 22050 | 22050 | 22050 | 22050 | 2097 |
| 242 | 20230703 | 152900 | 1946941000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 243 | 20230703 | 152800 | 1946941000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20230703 | 152700 | 1946941000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20230703 | 152600 | 1946941000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20230703 | 152500 | 1946941000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20230703 | 152400 | 1946941000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20230703 | 152300 | 1946941000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20230703 | 152200 | 1946941000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20230703 | 152100 | 1946941000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20230703 | 152000 | 1946941000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20230703 | 151900 | 1946941000 | 22050 | 22000 | 22050 | 21950 | 406 |
| 253 | 20230703 | 151800 | 1938006400 | 22000 | 22000 | 22000 | 21950 | 86 |
| 254 | 20230703 | 151700 | 1936114850 | 22000 | 21950 | 22000 | 21950 | 179 |
| 255 | 20230703 | 151600 | 1932184700 | 21950 | 21950 | 22000 | 21950 | 145 |
| 256 | 20230703 | 151500 | 1929001300 | 21950 | 21950 | 21950 | 21900 | 363 |
| 257 | 20230703 | 151400 | 1921034950 | 21900 | 22000 | 22000 | 21900 | 206 |
| 258 | 20230703 | 151300 | 1916517050 | 21950 | 21900 | 22000 | 21900 | 371 |
| 259 | 20230703 | 151200 | 1908378100 | 21900 | 21900 | 22000 | 21900 | 380 |
| 260 | 20230703 | 151100 | 1900050200 | 21900 | 21950 | 22000 | 21900 | 249 |
| 261 | 20230703 | 151000 | 1894592950 | 21950 | 22000 | 22000 | 21950 | 281 |
| 262 | 20230703 | 150900 | 1888424700 | 21950 | 21900 | 22000 | 21900 | 163 |
| 263 | 20230703 | 150800 | 1884847500 | 21950 | 21950 | 22000 | 21900 | 275 |
| 264 | 20230703 | 150700 | 1878817100 | 21900 | 21900 | 21950 | 21900 | 400 |
| 265 | 20230703 | 150600 | 1870050050 | 21950 | 21900 | 22000 | 21850 | 344 |
| 266 | 20230703 | 150500 | 1862521100 | 21850 | 21850 | 21950 | 21850 | 304 |
| 267 | 20230703 | 150400 | 1855875100 | 21850 | 21950 | 21950 | 21850 | 1386 |
| 268 | 20230703 | 150300 | 1825519750 | 21900 | 21950 | 21950 | 21900 | 224 |
| 269 | 20230703 | 150200 | 1820610100 | 21950 | 21900 | 22000 | 21900 | 292 |
| 270 | 20230703 | 150100 | 1814200800 | 21900 | 21900 | 21950 | 21900 | 242 |
| 271 | 20230703 | 150000 | 1808900550 | 21900 | 21950 | 21950 | 21900 | 467 |
| 272 | 20230703 | 145900 | 1798662300 | 21950 | 21950 | 21950 | 21900 | 419 |
| 273 | 20230703 | 145800 | 1789481700 | 21900 | 21950 | 22000 | 21900 | 254 |
| 274 | 20230703 | 145700 | 1783917600 | 21900 | 21950 | 22050 | 21900 | 354 |
| 275 | 20230703 | 145600 | 1776151350 | 21900 | 21950 | 22000 | 21900 | 303 |
| 276 | 20230703 | 145500 | 1769504450 | 21950 | 21950 | 22000 | 21950 | 238 |
| 277 | 20230703 | 145400 | 1764275050 | 21950 | 22000 | 22000 | 21950 | 373 |
| 278 | 20230703 | 145300 | 1756080900 | 21950 | 21900 | 22000 | 21900 | 328 |
| 279 | 20230703 | 145200 | 1748886200 | 21950 | 21950 | 22000 | 21900 | 396 |
| 280 | 20230703 | 145100 | 1740198500 | 22000 | 21900 | 22000 | 21900 | 355 |
| 281 | 20230703 | 145000 | 1732417900 | 21900 | 21900 | 21950 | 21900 | 347 |
| 282 | 20230703 | 144900 | 1724817600 | 21900 | 21900 | 22000 | 21900 | 392 |
| 283 | 20230703 | 144800 | 1716225250 | 21900 | 21900 | 21950 | 21900 | 190 |
| 284 | 20230703 | 144700 | 1712063700 | 21900 | 21900 | 22000 | 21900 | 309 |
| 285 | 20230703 | 144600 | 1705293550 | 21900 | 22000 | 22000 | 21900 | 412 |
| 286 | 20230703 | 144500 | 1696257400 | 21950 | 21900 | 22000 | 21900 | 327 |
| 287 | 20230703 | 144400 | 1689088550 | 21900 | 22000 | 22050 | 21900 | 289 |
| 288 | 20230703 | 144300 | 1682745400 | 22000 | 21950 | 22050 | 21900 | 458 |
| 289 | 20230703 | 144200 | 1672693200 | 21900 | 22000 | 22000 | 21900 | 338 |
| 290 | 20230703 | 144100 | 1665279200 | 21950 | 21950 | 22000 | 21950 | 374 |
| 291 | 20230703 | 144000 | 1657069800 | 21950 | 22000 | 22000 | 21950 | 272 |
| 292 | 20230703 | 143900 | 1651098900 | 21950 | 21950 | 22000 | 21950 | 323 |
| 293 | 20230703 | 143800 | 1644008750 | 21950 | 21950 | 22000 | 21950 | 446 |
| 294 | 20230703 | 143700 | 1634210050 | 21950 | 21950 | 22000 | 21900 | 285 |
| 295 | 20230703 | 143600 | 1627963050 | 22000 | 21950 | 22050 | 21900 | 369 |
| 296 | 20230703 | 143500 | 1619866550 | 21900 | 21900 | 21950 | 21900 | 250 |
| 297 | 20230703 | 143400 | 1614391500 | 21950 | 21950 | 21950 | 21900 | 249 |
| 298 | 20230703 | 143300 | 1608931000 | 21950 | 21950 | 22000 | 21950 | 590 |
| 299 | 20230703 | 143200 | 1595980300 | 21950 | 21950 | 22000 | 21950 | 342 |
| 300 | 20230703 | 143100 | 1588467950 | 21950 | 21900 | 22000 | 21900 | 640 |
| 301 | 20230703 | 143000 | 1574414050 | 21900 | 22000 | 22000 | 21900 | 849 |
| 302 | 20230703 | 142900 | 1555775600 | 21950 | 21950 | 22000 | 21950 | 303 |
| 303 | 20230703 | 142800 | 1549124700 | 21950 | 22000 | 22000 | 21950 | 269 |
| 304 | 20230703 | 142700 | 1543219450 | 21950 | 21950 | 22000 | 21950 | 315 |
| 305 | 20230703 | 142600 | 1536296950 | 21950 | 22000 | 22000 | 21950 | 346 |
| 306 | 20230703 | 142500 | 1528697900 | 21950 | 21950 | 22050 | 21950 | 413 |
| 307 | 20230703 | 142400 | 1519628300 | 21950 | 22000 | 22000 | 21950 | 248 |
| 308 | 20230703 | 142300 | 1514182250 | 21950 | 22000 | 22000 | 21950 | 376 |
| 309 | 20230703 | 142200 | 1505922950 | 22000 | 22050 | 22050 | 21950 | 376 |
| 310 | 20230703 | 142100 | 1497657800 | 22000 | 21950 | 22050 | 21950 | 292 |
| 311 | 20230703 | 142000 | 1491243550 | 21950 | 22050 | 22050 | 21950 | 263 |
| 312 | 20230703 | 141900 | 1485457100 | 22000 | 21950 | 22000 | 21950 | 353 |
| 313 | 20230703 | 141800 | 1477691200 | 21950 | 22000 | 22000 | 21950 | 280 |
| 314 | 20230703 | 141700 | 1471535750 | 22000 | 21950 | 22000 | 21950 | 424 |
| 315 | 20230703 | 141600 | 1462212300 | 21950 | 21950 | 22000 | 21950 | 111 |
| 316 | 20230703 | 141500 | 1459775300 | 21950 | 21950 | 22000 | 21950 | 125 |
| 317 | 20230703 | 141400 | 1457029650 | 22000 | 22000 | 22000 | 21950 | 125 |
| 318 | 20230703 | 141300 | 1454282150 | 22000 | 21950 | 22000 | 21950 | 187 |
| 319 | 20230703 | 141200 | 1450173650 | 21950 | 22000 | 22000 | 21950 | 92 |
| 320 | 20230703 | 141100 | 1448153550 | 21950 | 21950 | 21950 | 21950 | 60 |
| 321 | 20230703 | 141000 | 1446836550 | 22000 | 22000 | 22000 | 21950 | 273 |
| 322 | 20230703 | 140900 | 1440841500 | 21950 | 21950 | 22000 | 21950 | 99 |
| 323 | 20230703 | 140800 | 1438668150 | 22000 | 21950 | 22000 | 21950 | 73 |
| 324 | 20230703 | 140700 | 1437064800 | 21950 | 21950 | 22000 | 21950 | 94 |
| 325 | 20230703 | 140600 | 1435000750 | 21950 | 22000 | 22000 | 21950 | 274 |
| 326 | 20230703 | 140500 | 1428983900 | 21950 | 21950 | 22000 | 21950 | 131 |
| 327 | 20230703 | 140400 | 1426105100 | 22000 | 22000 | 22000 | 21950 | 75 |
| 328 | 20230703 | 140300 | 1424456550 | 21950 | 22000 | 22000 | 21950 | 295 |
| 329 | 20230703 | 140200 | 1417973250 | 21950 | 22050 | 22050 | 21950 | 654 |
| 330 | 20230703 | 140100 | 1403588000 | 22000 | 22000 | 22050 | 22000 | 127 |
| 331 | 20230703 | 140000 | 1400793700 | 22050 | 22050 | 22050 | 22000 | 679 |
| 332 | 20230703 | 135900 | 1385852950 | 22000 | 22000 | 22050 | 22000 | 39 |
| 333 | 20230703 | 135800 | 1384994700 | 22000 | 22050 | 22050 | 22000 | 113 |
| 334 | 20230703 | 135700 | 1382507000 | 22000 | 22000 | 22000 | 22000 | 71 |
| 335 | 20230703 | 135600 | 1380945000 | 22000 | 22050 | 22050 | 22000 | 123 |
| 336 | 20230703 | 135500 | 1378238350 | 22000 | 22000 | 22050 | 22000 | 117 |
| 337 | 20230703 | 135400 | 1375664300 | 22050 | 22050 | 22050 | 22000 | 122 |
| 338 | 20230703 | 135300 | 1372977150 | 22000 | 22000 | 22050 | 22000 | 185 |
| 339 | 20230703 | 135200 | 1368906900 | 22000 | 22050 | 22050 | 22000 | 44 |
| 340 | 20230703 | 135100 | 1367938400 | 22000 | 22000 | 22050 | 22000 | 118 |
| 341 | 20230703 | 135000 | 1365342150 | 22050 | 22050 | 22050 | 22000 | 129 |
| 342 | 20230703 | 134900 | 1362503750 | 22000 | 22000 | 22000 | 22000 | 21 |
| 343 | 20230703 | 134800 | 1362041750 | 22000 | 22050 | 22050 | 22000 | 145 |
| 344 | 20230703 | 134700 | 1358851200 | 22000 | 22050 | 22050 | 22000 | 256 |
| 345 | 20230703 | 134600 | 1353218900 | 22000 | 22000 | 22050 | 21950 | 123 |
| 346 | 20230703 | 134500 | 1350512850 | 21950 | 21950 | 22050 | 21950 | 142 |
| 347 | 20230703 | 134400 | 1347387900 | 22050 | 22050 | 22050 | 21950 | 198 |
| 348 | 20230703 | 134300 | 1343033800 | 22000 | 22000 | 22050 | 22000 | 79 |
| 349 | 20230703 | 134200 | 1341295500 | 22000 | 22050 | 22050 | 22000 | 48 |
| 350 | 20230703 | 134100 | 1340239100 | 22000 | 21950 | 22000 | 21950 | 166 |
| 351 | 20230703 | 134000 | 1336588100 | 21950 | 22050 | 22050 | 21950 | 109 |
| 352 | 20230703 | 133900 | 1334191050 | 22000 | 22050 | 22050 | 21950 | 42 |
| 353 | 20230703 | 133800 | 1333266850 | 22000 | 22000 | 22000 | 21950 | 106 |
| 354 | 20230703 | 133700 | 1330937250 | 21950 | 21950 | 22050 | 21950 | 121 |
| 355 | 20230703 | 133600 | 1328278300 | 22000 | 22000 | 22050 | 21950 | 82 |
| 356 | 20230703 | 133500 | 1326474400 | 22000 | 21950 | 22050 | 21950 | 129 |
| 357 | 20230703 | 133400 | 1323636850 | 22000 | 22000 | 22050 | 21950 | 230 |
| 358 | 20230703 | 133300 | 1318576650 | 21950 | 21950 | 22000 | 21950 | 67 |
| 359 | 20230703 | 133200 | 1317105650 | 22000 | 22000 | 22050 | 21950 | 64 |
| 360 | 20230703 | 133100 | 1315697650 | 21950 | 22000 | 22050 | 21950 | 263 |
| 361 | 20230703 | 133000 | 1309914300 | 22000 | 22050 | 22050 | 21950 | 705 |
| 362 | 20230703 | 132900 | 1294404050 | 22000 | 22000 | 22050 | 22000 | 128 |
| 363 | 20230703 | 132800 | 1291587750 | 22000 | 22050 | 22050 | 22000 | 157 |
| 364 | 20230703 | 132700 | 1288133250 | 22000 | 22000 | 22050 | 22000 | 21 |
| 365 | 20230703 | 132600 | 1287670950 | 22000 | 22050 | 22050 | 22000 | 87 |
| 366 | 20230703 | 132500 | 1285756550 | 22000 | 22000 | 22050 | 22000 | 62 |
| 367 | 20230703 | 132400 | 1284392500 | 22000 | 22050 | 22050 | 22000 | 121 |
| 368 | 20230703 | 132300 | 1281729900 | 22000 | 22050 | 22050 | 22000 | 330 |
| 369 | 20230703 | 132200 | 1274458050 | 22050 | 22050 | 22050 | 22000 | 100 |
| 370 | 20230703 | 132100 | 1272254050 | 22050 | 22050 | 22100 | 22000 | 396 |
| 371 | 20230703 | 132000 | 1263530600 | 22000 | 22100 | 22100 | 22000 | 1278 |
| 372 | 20230703 | 131900 | 1235399600 | 22050 | 22050 | 22100 | 22050 | 1143 |
| 373 | 20230703 | 131800 | 1210195700 | 22050 | 22050 | 22100 | 22050 | 173 |
| 374 | 20230703 | 131700 | 1206378450 | 22050 | 22100 | 22100 | 22050 | 21 |
| 375 | 20230703 | 131600 | 1205915350 | 22050 | 22050 | 22100 | 22050 | 86 |
| 376 | 20230703 | 131500 | 1204018200 | 22050 | 22100 | 22100 | 22050 | 118 |
| 377 | 20230703 | 131400 | 1201416050 | 22050 | 22050 | 22100 | 22050 | 76 |
| 378 | 20230703 | 131300 | 1199739450 | 22100 | 22050 | 22100 | 22050 | 94 |
| 379 | 20230703 | 131200 | 1197666000 | 22050 | 22100 | 22100 | 22050 | 119 |
| 380 | 20230703 | 131100 | 1195041650 | 22100 | 22050 | 22100 | 22050 | 56 |
| 381 | 20230703 | 131000 | 1193806600 | 22100 | 22100 | 22100 | 22050 | 91 |
| 382 | 20230703 | 130900 | 1191797550 | 22050 | 22050 | 22100 | 22050 | 100 |
| 383 | 20230703 | 130800 | 1189592500 | 22050 | 22100 | 22100 | 22050 | 131 |
| 384 | 20230703 | 130700 | 1186703250 | 22050 | 22100 | 22100 | 22050 | 39 |
| 385 | 20230703 | 130600 | 1185843050 | 22050 | 22100 | 22100 | 22050 | 104 |
| 386 | 20230703 | 130500 | 1183549650 | 22100 | 22050 | 22100 | 22050 | 92 |
| 387 | 20230703 | 130400 | 1181520350 | 22050 | 22100 | 22100 | 22050 | 83 |
| 388 | 20230703 | 130300 | 1179689450 | 22100 | 22050 | 22100 | 22050 | 80 |
| 389 | 20230703 | 130200 | 1177923400 | 22050 | 22150 | 22150 | 22050 | 175 |
| 390 | 20230703 | 130100 | 1174058500 | 22100 | 22100 | 22100 | 22100 | 94 |
| 391 | 20230703 | 130000 | 1171981100 | 22150 | 22150 | 22150 | 22150 | 22 |
| 392 | 20230703 | 125900 | 1171493800 | 22100 | 22150 | 22150 | 22100 | 509 |
| 393 | 20230703 | 125800 | 1160243450 | 22150 | 22150 | 22150 | 22100 | 44 |
| 394 | 20230703 | 125700 | 1159270800 | 22100 | 22150 | 22150 | 22100 | 95 |
| 395 | 20230703 | 125600 | 1157170250 | 22150 | 22150 | 22150 | 22100 | 164 |
| 396 | 20230703 | 125500 | 1153544650 | 22150 | 22150 | 22150 | 22150 | 4 |
| 397 | 20230703 | 125400 | 1153456050 | 22150 | 22150 | 22150 | 22100 | 73 |
| 398 | 20230703 | 125300 | 1151842100 | 22100 | 22100 | 22100 | 22050 | 227 |
| 399 | 20230703 | 125200 | 1146828400 | 22050 | 22100 | 22100 | 22050 | 153 |
| 400 | 20230703 | 125100 | 1143451050 | 22100 | 22100 | 22100 | 22050 | 931 |
| 401 | 20230703 | 125000 | 1122878900 | 22100 | 22100 | 22100 | 22050 | 68 |
| 402 | 20230703 | 124900 | 1121378100 | 22050 | 22100 | 22100 | 22050 | 119 |
| 403 | 20230703 | 124800 | 1118753200 | 22100 | 22100 | 22100 | 22050 | 41 |
| 404 | 20230703 | 124700 | 1117848150 | 22050 | 22100 | 22100 | 22050 | 51 |
| 405 | 20230703 | 124600 | 1116723000 | 22050 | 22100 | 22100 | 22050 | 213 |
| 406 | 20230703 | 124500 | 1112022650 | 22100 | 22100 | 22100 | 22050 | 27 |
| 407 | 20230703 | 124400 | 1111427000 | 22100 | 22050 | 22100 | 22050 | 2092 |
| 408 | 20230703 | 124300 | 1065298050 | 22050 | 22050 | 22050 | 22000 | 109 |
| 409 | 20230703 | 124200 | 1062899650 | 22000 | 22100 | 22100 | 22000 | 560 |
| 410 | 20230703 | 124100 | 1050552900 | 22050 | 22100 | 22100 | 22050 | 119 |
| 411 | 20230703 | 124000 | 1047926000 | 22050 | 22100 | 22100 | 22050 | 432 |
| 412 | 20230703 | 123900 | 1038398800 | 22100 | 22100 | 22100 | 22050 | 77 |
| 413 | 20230703 | 123800 | 1036699050 | 22100 | 22100 | 22100 | 22050 | 43 |
| 414 | 20230703 | 123700 | 1035749750 | 22050 | 22050 | 22100 | 22050 | 102 |
| 415 | 20230703 | 123600 | 1033500500 | 22050 | 22100 | 22100 | 22050 | 99 |
| 416 | 20230703 | 123500 | 1031316600 | 22100 | 22100 | 22100 | 22050 | 64 |
| 417 | 20230703 | 123400 | 1029903250 | 22050 | 22050 | 22100 | 22000 | 1883 |
| 418 | 20230703 | 123300 | 988385200 | 22000 | 22050 | 22050 | 22000 | 81 |
| 419 | 20230703 | 123200 | 986602200 | 22050 | 22050 | 22050 | 22000 | 87 |
| 420 | 20230703 | 123100 | 984686800 | 22000 | 22000 | 22050 | 22000 | 43 |
| 421 | 20230703 | 123000 | 983740650 | 22000 | 22050 | 22050 | 22000 | 160 |
| 422 | 20230703 | 122900 | 980217750 | 22050 | 22050 | 22050 | 22000 | 74 |
| 423 | 20230703 | 122800 | 978589000 | 22050 | 22050 | 22050 | 22050 | 14 |
| 424 | 20230703 | 122700 | 978280300 | 22050 | 22050 | 22050 | 22000 | 148 |
| 425 | 20230703 | 122600 | 975023850 | 22050 | 22050 | 22050 | 22000 | 77 |
| 426 | 20230703 | 122500 | 973328950 | 22050 | 22000 | 22050 | 22000 | 65 |
| 427 | 20230703 | 122400 | 971896050 | 22050 | 22050 | 22050 | 22000 | 161 |
| 428 | 20230703 | 122300 | 968353050 | 22050 | 22050 | 22050 | 22050 | 6 |
| 429 | 20230703 | 122200 | 968220750 | 22000 | 22050 | 22050 | 22000 | 81 |
| 430 | 20230703 | 122100 | 966437750 | 22050 | 22050 | 22050 | 22000 | 139 |
| 431 | 20230703 | 122000 | 963377750 | 22000 | 22050 | 22050 | 22000 | 52 |
| 432 | 20230703 | 121900 | 962233150 | 22050 | 22000 | 22050 | 22000 | 364 |
| 433 | 20230703 | 121800 | 954224350 | 22050 | 22050 | 22050 | 22000 | 136 |
| 434 | 20230703 | 121700 | 951228600 | 22050 | 22050 | 22050 | 22000 | 101 |
| 435 | 20230703 | 121600 | 949005550 | 22050 | 22050 | 22050 | 22000 | 118 |
| 436 | 20230703 | 121500 | 946406600 | 22050 | 22050 | 22050 | 22000 | 160 |
| 437 | 20230703 | 121400 | 942886350 | 22000 | 22050 | 22050 | 22000 | 151 |
| 438 | 20230703 | 121300 | 939563750 | 22050 | 22050 | 22050 | 22000 | 129 |
| 439 | 20230703 | 121200 | 936720300 | 22050 | 22050 | 22050 | 22000 | 55 |
| 440 | 20230703 | 121100 | 935509500 | 22050 | 22050 | 22050 | 22000 | 115 |
| 441 | 20230703 | 121000 | 932978850 | 22000 | 22050 | 22050 | 22000 | 72 |
| 442 | 20230703 | 120900 | 931394200 | 22050 | 22050 | 22050 | 22000 | 70 |
| 443 | 20230703 | 120800 | 929852650 | 22050 | 22050 | 22050 | 22000 | 119 |
| 444 | 20230703 | 120700 | 927233700 | 22050 | 22050 | 22050 | 22000 | 320 |
| 445 | 20230703 | 120600 | 920179650 | 22050 | 22050 | 22100 | 22050 | 29 |
| 446 | 20230703 | 120500 | 919539700 | 22050 | 22100 | 22100 | 22050 | 134 |
| 447 | 20230703 | 120400 | 916584450 | 22050 | 22100 | 22100 | 22050 | 105 |
| 448 | 20230703 | 120300 | 914268350 | 22100 | 22100 | 22100 | 22050 | 29 |
| 449 | 20230703 | 120200 | 913628450 | 22100 | 22100 | 22100 | 22050 | 109 |
| 450 | 20230703 | 120100 | 911224500 | 22100 | 22100 | 22100 | 22050 | 71 |
| 451 | 20230703 | 120000 | 909657400 | 22050 | 22100 | 22100 | 22050 | 92 |
| 452 | 20230703 | 115900 | 907627900 | 22100 | 22050 | 22100 | 22050 | 81 |
| 453 | 20230703 | 115800 | 905841500 | 22050 | 22050 | 22100 | 22050 | 315 |
| 454 | 20230703 | 115700 | 898895000 | 22050 | 22050 | 22050 | 22000 | 167 |
| 455 | 20230703 | 115600 | 895217000 | 22050 | 22050 | 22050 | 22000 | 94 |
| 456 | 20230703 | 115500 | 893145000 | 22000 | 21950 | 22050 | 21950 | 941 |
| 457 | 20230703 | 115400 | 872439750 | 21950 | 22050 | 22050 | 21950 | 1868 |
| 458 | 20230703 | 115300 | 831344100 | 22050 | 22050 | 22050 | 22000 | 33 |
| 459 | 20230703 | 115200 | 830617150 | 22000 | 22050 | 22050 | 22000 | 196 |
| 460 | 20230703 | 115100 | 826303850 | 22050 | 22000 | 22050 | 22000 | 78 |
| 461 | 20230703 | 115000 | 824585650 | 22050 | 22050 | 22050 | 22000 | 65 |
| 462 | 20230703 | 114900 | 823155050 | 22000 | 22050 | 22050 | 22000 | 183 |
| 463 | 20230703 | 114800 | 819126300 | 22000 | 22050 | 22050 | 22000 | 366 |
| 464 | 20230703 | 114700 | 811073150 | 22000 | 22050 | 22050 | 22000 | 98 |
| 465 | 20230703 | 114600 | 808916600 | 22050 | 22050 | 22050 | 22000 | 91 |
| 466 | 20230703 | 114500 | 806913800 | 22050 | 22050 | 22050 | 22000 | 113 |
| 467 | 20230703 | 114400 | 804426900 | 22000 | 22050 | 22050 | 22000 | 221 |
| 468 | 20230703 | 114300 | 799558200 | 22050 | 22050 | 22050 | 22000 | 51 |
| 469 | 20230703 | 114200 | 798435350 | 22000 | 22050 | 22050 | 22000 | 166 |
| 470 | 20230703 | 114100 | 794782450 | 22050 | 22050 | 22050 | 22000 | 1077 |
| 471 | 20230703 | 114000 | 771086300 | 22000 | 22050 | 22050 | 22000 | 71 |
| 472 | 20230703 | 113900 | 769523400 | 22000 | 22000 | 22050 | 22000 | 226 |
| 473 | 20230703 | 113800 | 764549600 | 22050 | 22050 | 22050 | 22000 | 88 |
| 474 | 20230703 | 113700 | 762610200 | 22050 | 22050 | 22050 | 22000 | 55 |
| 475 | 20230703 | 113600 | 761399400 | 22050 | 22050 | 22050 | 22000 | 159 |
| 476 | 20230703 | 113500 | 757899500 | 22050 | 22050 | 22050 | 22000 | 99 |
| 477 | 20230703 | 113400 | 755719500 | 22050 | 22100 | 22100 | 22050 | 466 |
| 478 | 20230703 | 113300 | 745444050 | 22100 | 22100 | 22100 | 22050 | 75 |
| 479 | 20230703 | 113200 | 743789600 | 22050 | 22100 | 22100 | 22050 | 118 |
| 480 | 20230703 | 113100 | 741186800 | 22100 | 22100 | 22100 | 22100 | 10 |
| 481 | 20230703 | 113000 | 740965800 | 22100 | 22100 | 22100 | 22050 | 128 |
| 482 | 20230703 | 112900 | 738142350 | 22100 | 22100 | 22100 | 22050 | 45 |
| 483 | 20230703 | 112800 | 737149850 | 22100 | 22100 | 22100 | 22050 | 477 |
| 484 | 20230703 | 112700 | 726631100 | 22100 | 22050 | 22100 | 22050 | 71 |
| 485 | 20230703 | 112600 | 725065000 | 22100 | 22100 | 22100 | 22050 | 93 |
| 486 | 20230703 | 112500 | 723013750 | 22100 | 22100 | 22100 | 22050 | 69 |
| 487 | 20230703 | 112400 | 721491800 | 22100 | 22100 | 22100 | 22050 | 42 |
| 488 | 20230703 | 112300 | 720564600 | 22050 | 22100 | 22100 | 22050 | 788 |
| 489 | 20230703 | 112200 | 703185200 | 22150 | 22100 | 22150 | 22050 | 533 |
| 490 | 20230703 | 112100 | 691408700 | 22100 | 22100 | 22100 | 22100 | 11 |
| 491 | 20230703 | 112000 | 691165600 | 22100 | 22100 | 22100 | 22050 | 171 |
| 492 | 20230703 | 111900 | 687393550 | 22100 | 22100 | 22100 | 22050 | 127 |
| 493 | 20230703 | 111800 | 684587850 | 22100 | 22100 | 22100 | 22050 | 172 |
| 494 | 20230703 | 111700 | 680788600 | 22100 | 22050 | 22100 | 22050 | 130 |
| 495 | 20230703 | 111600 | 677920550 | 22100 | 22100 | 22100 | 22050 | 73 |
| 496 | 20230703 | 111500 | 676310250 | 22100 | 22100 | 22100 | 22050 | 55 |
| 497 | 20230703 | 111400 | 675096700 | 22100 | 22100 | 22100 | 22050 | 35 |
| 498 | 20230703 | 111300 | 674324250 | 22050 | 22100 | 22150 | 22050 | 160 |
| 499 | 20230703 | 111200 | 670792150 | 22050 | 22100 | 22100 | 22050 | 99 |
| 500 | 20230703 | 111100 | 668607200 | 22100 | 22100 | 22100 | 22050 | 27 |
| 501 | 20230703 | 111000 | 668011500 | 22100 | 22100 | 22100 | 22050 | 334 |
| 502 | 20230703 | 110900 | 660636050 | 22050 | 22100 | 22100 | 22050 | 46 |
| 503 | 20230703 | 110800 | 659620500 | 22100 | 22100 | 22100 | 22050 | 87 |
| 504 | 20230703 | 110700 | 657700750 | 22100 | 22050 | 22100 | 22050 | 131 |
| 505 | 20230703 | 110600 | 654811700 | 22050 | 22050 | 22100 | 22050 | 43 |
| 506 | 20230703 | 110500 | 653862500 | 22050 | 22000 | 22050 | 22000 | 134 |
| 507 | 20230703 | 110400 | 650910750 | 22050 | 22100 | 22100 | 22050 | 145 |
| 508 | 20230703 | 110300 | 647712850 | 22050 | 22100 | 22100 | 22050 | 94 |
| 509 | 20230703 | 110200 | 645638450 | 22100 | 22100 | 22100 | 22050 | 51 |
| 510 | 20230703 | 110100 | 644513300 | 22050 | 22050 | 22050 | 22000 | 102 |
| 511 | 20230703 | 110000 | 642265200 | 22050 | 22050 | 22050 | 22000 | 585 |
| 512 | 20230703 | 105900 | 629368900 | 22050 | 22050 | 22050 | 22050 | 72 |
| 513 | 20230703 | 105800 | 627781300 | 22000 | 22050 | 22050 | 22000 | 68 |
| 514 | 20230703 | 105700 | 626284850 | 22000 | 22000 | 22050 | 22000 | 356 |
| 515 | 20230703 | 105600 | 618442100 | 22050 | 22050 | 22050 | 22050 | 113 |
| 516 | 20230703 | 105500 | 615950450 | 22000 | 22050 | 22050 | 22000 | 126 |
| 517 | 20230703 | 105400 | 613175100 | 22050 | 22050 | 22050 | 22000 | 89 |
| 518 | 20230703 | 105300 | 611216700 | 22000 | 22050 | 22050 | 22000 | 62 |
| 519 | 20230703 | 105200 | 609852550 | 22050 | 22000 | 22050 | 22000 | 99 |
| 520 | 20230703 | 105100 | 607672550 | 22050 | 22050 | 22050 | 22000 | 180 |
| 521 | 20230703 | 105000 | 603705550 | 22050 | 22100 | 22100 | 22050 | 68 |
| 522 | 20230703 | 104900 | 602205750 | 22050 | 22050 | 22050 | 22050 | 26 |
| 523 | 20230703 | 104800 | 601632450 | 22100 | 22150 | 22150 | 22100 | 751 |
| 524 | 20230703 | 104700 | 585034050 | 22100 | 22150 | 22150 | 22100 | 165 |
| 525 | 20230703 | 104600 | 581387300 | 22100 | 22100 | 22100 | 22100 | 333 |
| 526 | 20230703 | 104500 | 574028000 | 22050 | 22050 | 22100 | 22050 | 139 |
| 527 | 20230703 | 104400 | 570962850 | 22100 | 22100 | 22100 | 22050 | 180 |
| 528 | 20230703 | 104300 | 566985900 | 22100 | 22100 | 22100 | 22050 | 92 |
| 529 | 20230703 | 104200 | 564954650 | 22100 | 22150 | 22150 | 22050 | 229 |
| 530 | 20230703 | 104100 | 559893400 | 22100 | 22050 | 22100 | 22050 | 412 |
| 531 | 20230703 | 104000 | 550792250 | 22150 | 22150 | 22150 | 22100 | 318 |
| 532 | 20230703 | 103900 | 543763700 | 22100 | 22100 | 22100 | 22100 | 192 |
| 533 | 20230703 | 103800 | 539520500 | 22100 | 22100 | 22100 | 22050 | 156 |
| 534 | 20230703 | 103700 | 536078900 | 22050 | 22100 | 22100 | 22050 | 26 |
| 535 | 20230703 | 103600 | 535505350 | 22050 | 22050 | 22100 | 22050 | 301 |
| 536 | 20230703 | 103500 | 528868100 | 22050 | 22000 | 22050 | 22000 | 198 |
| 537 | 20230703 | 103400 | 524509050 | 22000 | 22050 | 22050 | 22000 | 33 |
| 538 | 20230703 | 103300 | 523782400 | 22050 | 22000 | 22050 | 22000 | 477 |
| 539 | 20230703 | 103200 | 513267550 | 22050 | 22050 | 22050 | 22000 | 106 |
| 540 | 20230703 | 103100 | 510934300 | 22000 | 22050 | 22050 | 22000 | 131 |
| 541 | 20230703 | 103000 | 508048750 | 22050 | 22050 | 22050 | 22000 | 292 |
| 542 | 20230703 | 102900 | 501617650 | 22100 | 22050 | 22100 | 22050 | 112 |
| 543 | 20230703 | 102800 | 499144450 | 22100 | 22150 | 22150 | 22100 | 986 |
| 544 | 20230703 | 102700 | 477353450 | 22150 | 22050 | 22150 | 22050 | 2863 |
| 545 | 20230703 | 102600 | 414189750 | 22000 | 22050 | 22050 | 22000 | 68 |
| 546 | 20230703 | 102500 | 412693300 | 22000 | 22000 | 22000 | 22000 | 141 |
| 547 | 20230703 | 102400 | 409591300 | 22050 | 22050 | 22050 | 22050 | 36 |
| 548 | 20230703 | 102300 | 408797500 | 22000 | 22000 | 22050 | 22000 | 650 |
| 549 | 20230703 | 102200 | 394497250 | 22000 | 22050 | 22050 | 22000 | 103 |
| 550 | 20230703 | 102100 | 392231100 | 22000 | 22050 | 22050 | 22000 | 43 |
| 551 | 20230703 | 102000 | 391284900 | 22000 | 22050 | 22050 | 22000 | 66 |
| 552 | 20230703 | 101900 | 389832550 | 22050 | 22000 | 22050 | 22000 | 130 |
| 553 | 20230703 | 101800 | 386970100 | 22000 | 22050 | 22050 | 22000 | 66 |
| 554 | 20230703 | 101700 | 385517800 | 22000 | 22000 | 22000 | 22000 | 20 |
| 555 | 20230703 | 101600 | 385077800 | 22050 | 22050 | 22050 | 22000 | 144 |
| 556 | 20230703 | 101500 | 381908600 | 22000 | 22000 | 22050 | 22000 | 107 |
| 557 | 20230703 | 101400 | 379554350 | 22000 | 22050 | 22050 | 22000 | 23 |
| 558 | 20230703 | 101300 | 379048200 | 22050 | 22000 | 22050 | 22000 | 84 |
| 559 | 20230703 | 101200 | 377199950 | 22050 | 22050 | 22050 | 22000 | 71 |
| 560 | 20230703 | 101100 | 375637500 | 22050 | 22000 | 22050 | 22000 | 45 |
| 561 | 20230703 | 101000 | 374647250 | 22000 | 22000 | 22050 | 22000 | 186 |
| 562 | 20230703 | 100900 | 370554850 | 22000 | 22000 | 22050 | 22000 | 126 |
| 563 | 20230703 | 100800 | 367781850 | 22050 | 22000 | 22050 | 22000 | 132 |
| 564 | 20230703 | 100700 | 364877350 | 21950 | 22000 | 22000 | 21950 | 61 |
| 565 | 20230703 | 100600 | 363535850 | 22000 | 22050 | 22050 | 22000 | 140 |
| 566 | 20230703 | 100500 | 360455750 | 22050 | 22000 | 22050 | 22000 | 4 |
| 567 | 20230703 | 100400 | 360367650 | 22000 | 22050 | 22050 | 22000 | 498 |
| 568 | 20230703 | 100300 | 349410950 | 22000 | 22000 | 22000 | 22000 | 139 |
| 569 | 20230703 | 100200 | 346352950 | 22050 | 22050 | 22050 | 22050 | 8 |
| 570 | 20230703 | 100100 | 346176550 | 22000 | 22050 | 22050 | 22000 | 160 |
| 571 | 20230703 | 100000 | 342656500 | 22050 | 22050 | 22050 | 22000 | 105 |
| 572 | 20230703 | 095900 | 340345350 | 22050 | 22050 | 22050 | 22000 | 67 |
| 573 | 20230703 | 095800 | 338871000 | 22050 | 21950 | 22050 | 21950 | 79 |
| 574 | 20230703 | 095700 | 337135900 | 21950 | 22000 | 22000 | 21950 | 254 |
| 575 | 20230703 | 095600 | 331554900 | 22000 | 22000 | 22000 | 22000 | 87 |
| 576 | 20230703 | 095500 | 329640900 | 22000 | 22000 | 22000 | 22000 | 87 |
| 577 | 20230703 | 095400 | 327726900 | 22000 | 22000 | 22000 | 22000 | 45 |
| 578 | 20230703 | 095300 | 326736900 | 21950 | 22000 | 22000 | 21950 | 140 |
| 579 | 20230703 | 095200 | 323658900 | 22000 | 22000 | 22000 | 22000 | 85 |
| 580 | 20230703 | 095100 | 321788900 | 21950 | 22000 | 22000 | 21950 | 60 |
| 581 | 20230703 | 095000 | 320471850 | 22000 | 22000 | 22050 | 21950 | 195 |
| 582 | 20230703 | 094900 | 316183800 | 22000 | 22000 | 22000 | 22000 | 80 |
| 583 | 20230703 | 094800 | 314423800 | 22000 | 22000 | 22000 | 22000 | 39 |
| 584 | 20230703 | 094700 | 313565800 | 22000 | 22000 | 22000 | 21950 | 374 |
| 585 | 20230703 | 094600 | 305342950 | 21950 | 21950 | 21950 | 21950 | 39 |
| 586 | 20230703 | 094500 | 304486900 | 22000 | 22000 | 22000 | 21950 | 56 |
| 587 | 20230703 | 094400 | 303255900 | 22000 | 22000 | 22000 | 21950 | 223 |
| 588 | 20230703 | 094300 | 298351900 | 22000 | 21950 | 22000 | 21950 | 606 |
| 589 | 20230703 | 094200 | 285021850 | 22000 | 22000 | 22000 | 21950 | 103 |
| 590 | 20230703 | 094100 | 282760850 | 22000 | 22000 | 22000 | 22000 | 457 |
| 591 | 20230703 | 094000 | 272706850 | 22000 | 22000 | 22000 | 22000 | 261 |
| 592 | 20230703 | 093900 | 266964850 | 22000 | 22000 | 22000 | 22000 | 59 |
| 593 | 20230703 | 093800 | 265666850 | 22050 | 22000 | 22050 | 22000 | 44 |
| 594 | 20230703 | 093700 | 264698600 | 22000 | 22000 | 22050 | 22000 | 668 |
| 595 | 20230703 | 093600 | 250002050 | 21950 | 21950 | 22000 | 21950 | 1110 |
| 596 | 20230703 | 093500 | 225602550 | 22000 | 22000 | 22000 | 21950 | 6 |
| 597 | 20230703 | 093400 | 225470600 | 21950 | 21950 | 21950 | 21950 | 149 |
| 598 | 20230703 | 093300 | 222200050 | 21950 | 21950 | 21950 | 21950 | 209 |
| 599 | 20230703 | 093200 | 217612500 | 21950 | 21950 | 21950 | 21950 | 22 |
| 600 | 20230703 | 093100 | 217129600 | 21950 | 21950 | 21950 | 21950 | 192 |
| 601 | 20230703 | 093000 | 212915200 | 21950 | 21950 | 21950 | 21950 | 30 |
| 602 | 20230703 | 092900 | 212256700 | 21950 | 21950 | 21950 | 21900 | 332 |
| 603 | 20230703 | 092800 | 204972350 | 21900 | 21900 | 21950 | 21900 | 400 |
| 604 | 20230703 | 092700 | 196207150 | 21950 | 21950 | 21950 | 21950 | 5 |
| 605 | 20230703 | 092600 | 196097400 | 21950 | 21950 | 21950 | 21900 | 1490 |
| 606 | 20230703 | 092500 | 163417300 | 21950 | 21950 | 21950 | 21950 | 60 |
| 607 | 20230703 | 092400 | 162100300 | 21950 | 22000 | 22000 | 21950 | 200 |
| 608 | 20230703 | 092300 | 157710250 | 21950 | 21950 | 21950 | 21950 | 21 |
| 609 | 20230703 | 092200 | 157249300 | 22000 | 22000 | 22000 | 22000 | 1 |
| 610 | 20230703 | 092100 | 157227300 | 21950 | 21950 | 21950 | 21950 | 102 |
| 611 | 20230703 | 092000 | 154988400 | 22000 | 21950 | 22000 | 21950 | 34 |
| 612 | 20230703 | 091900 | 154241800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 613 | 20230703 | 091800 | 154241800 | 21950 | 21950 | 21950 | 21950 | 101 |
| 614 | 20230703 | 091700 | 152024850 | 21950 | 22000 | 22000 | 21950 | 1304 |
| 615 | 20230703 | 091600 | 123348750 | 21950 | 21950 | 21950 | 21950 | 206 |
| 616 | 20230703 | 091500 | 118827050 | 22000 | 21950 | 22000 | 21950 | 274 |
| 617 | 20230703 | 091400 | 112809200 | 21950 | 22100 | 22100 | 21950 | 849 |
| 618 | 20230703 | 091300 | 94125000 | 22100 | 22100 | 22100 | 22050 | 23 |
| 619 | 20230703 | 091200 | 93617750 | 22100 | 22050 | 22100 | 22050 | 64 |
| 620 | 20230703 | 091100 | 92204650 | 22050 | 22100 | 22100 | 22050 | 331 |
| 621 | 20230703 | 091000 | 84896100 | 22100 | 22050 | 22100 | 22050 | 92 |
| 622 | 20230703 | 090900 | 82865300 | 22000 | 22000 | 22000 | 22000 | 232 |
| 623 | 20230703 | 090800 | 77761300 | 22000 | 22050 | 22050 | 21950 | 559 |
| 624 | 20230703 | 090700 | 65471100 | 22050 | 22100 | 22100 | 22050 | 11 |
| 625 | 20230703 | 090600 | 65228400 | 22050 | 22000 | 22050 | 22000 | 120 |
| 626 | 20230703 | 090500 | 62584350 | 22000 | 22050 | 22050 | 22000 | 660 |
| 627 | 20230703 | 090400 | 48035750 | 22100 | 22100 | 22100 | 22050 | 525 |
| 628 | 20230703 | 090300 | 36438150 | 22100 | 22000 | 22100 | 22000 | 232 |
| 629 | 20230703 | 090200 | 31316850 | 22000 | 22050 | 22050 | 22000 | 918 |
| 630 | 20230703 | 090100 | 11093850 | 22050 | 22100 | 22100 | 22050 | 129 |
| 631 | 20230703 | 090000 | 8244400 | 22050 | 22200 | 22200 | 22050 | 372 |