31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 184800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 3452 |
| 3 | 20230706 | 184700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20230706 | 184600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20230706 | 184500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20230706 | 184400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20230706 | 184300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20230706 | 184200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20230706 | 184100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20230706 | 184000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20230706 | 183900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20230706 | 183800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20230706 | 183700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20230706 | 183600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20230706 | 183500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20230706 | 183400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20230706 | 183300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20230706 | 183200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20230706 | 183100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20230706 | 183000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20230706 | 182900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20230706 | 182800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20230706 | 182700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20230706 | 182600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20230706 | 182500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20230706 | 182400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20230706 | 182300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20230706 | 182200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20230706 | 182100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20230706 | 182000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20230706 | 181900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20230706 | 181800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 3452 |
| 33 | 20230706 | 181700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20230706 | 181600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20230706 | 181500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20230706 | 181400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20230706 | 181300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20230706 | 181200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20230706 | 181100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20230706 | 181000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20230706 | 180900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20230706 | 180800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20230706 | 180700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20230706 | 180600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20230706 | 180500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20230706 | 180400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20230706 | 180300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20230706 | 180200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20230706 | 180100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20230706 | 180000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20230706 | 175900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20230706 | 175800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20230706 | 175700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20230706 | 175600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20230706 | 175500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20230706 | 175400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20230706 | 175300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20230706 | 175200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20230706 | 175100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20230706 | 175000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20230706 | 174900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20230706 | 174800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 3452 |
| 63 | 20230706 | 174700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20230706 | 174600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20230706 | 174500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20230706 | 174400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20230706 | 174300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20230706 | 174200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20230706 | 174100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20230706 | 174000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20230706 | 173900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20230706 | 173800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20230706 | 173700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20230706 | 173600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20230706 | 173500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20230706 | 173400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20230706 | 173300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20230706 | 173200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20230706 | 173100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20230706 | 173000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20230706 | 172900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20230706 | 172800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20230706 | 172700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20230706 | 172600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20230706 | 172500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20230706 | 172400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20230706 | 172300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20230706 | 172200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20230706 | 172100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20230706 | 172000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20230706 | 171900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20230706 | 171800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 3452 |
| 93 | 20230706 | 171700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20230706 | 171600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20230706 | 171500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20230706 | 171400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20230706 | 171300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20230706 | 171200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20230706 | 171100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20230706 | 171000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20230706 | 170900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20230706 | 170800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20230706 | 170700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20230706 | 170600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20230706 | 170500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20230706 | 170400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20230706 | 170300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20230706 | 170200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20230706 | 170100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20230706 | 170000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20230706 | 165900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20230706 | 165800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20230706 | 165700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20230706 | 165600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20230706 | 165500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20230706 | 165400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20230706 | 165300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20230706 | 165200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20230706 | 165100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20230706 | 165000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20230706 | 164900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20230706 | 164800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 3452 |
| 123 | 20230706 | 164700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20230706 | 164600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20230706 | 164500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20230706 | 164400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20230706 | 164300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20230706 | 164200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20230706 | 164100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20230706 | 164000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20230706 | 163900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20230706 | 163800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20230706 | 163700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20230706 | 163600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20230706 | 163500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20230706 | 163400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20230706 | 163300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20230706 | 163200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20230706 | 163100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20230706 | 163000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20230706 | 162900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20230706 | 162800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20230706 | 162700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20230706 | 162600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20230706 | 162500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20230706 | 162400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20230706 | 162300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20230706 | 162200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20230706 | 162100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20230706 | 162000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20230706 | 161900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20230706 | 161800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 3452 |
| 153 | 20230706 | 161700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20230706 | 161600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20230706 | 161500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20230706 | 161400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20230706 | 161300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20230706 | 161200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20230706 | 161100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20230706 | 161000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20230706 | 160900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20230706 | 160800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20230706 | 160700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20230706 | 160600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20230706 | 160500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20230706 | 160400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20230706 | 160300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20230706 | 160200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20230706 | 160100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20230706 | 160000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20230706 | 155900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20230706 | 155800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20230706 | 155700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20230706 | 155600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20230706 | 155500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20230706 | 155400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20230706 | 155300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20230706 | 155200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20230706 | 155100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20230706 | 155000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20230706 | 154900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20230706 | 154800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 3452 |
| 183 | 20230706 | 154700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20230706 | 154600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20230706 | 154500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20230706 | 154400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20230706 | 154300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20230706 | 154200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20230706 | 154100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20230706 | 154000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20230706 | 153900 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20230706 | 153800 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20230706 | 153700 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20230706 | 153600 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20230706 | 153500 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20230706 | 153400 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20230706 | 153300 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20230706 | 153200 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20230706 | 153100 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20230706 | 153000 | 2211087500 | 29900 | 29900 | 29900 | 29900 | 3452 |
| 201 | 20230706 | 152900 | 2107872700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 202 | 20230706 | 152800 | 2107872700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 203 | 20230706 | 152700 | 2107872700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 204 | 20230706 | 152600 | 2107872700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 205 | 20230706 | 152500 | 2107872700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 206 | 20230706 | 152400 | 2107872700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 207 | 20230706 | 152300 | 2107872700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 208 | 20230706 | 152200 | 2107872700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 209 | 20230706 | 152100 | 2107872700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 210 | 20230706 | 152000 | 2107872700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 211 | 20230706 | 151900 | 2107872700 | 29800 | 29850 | 29850 | 29800 | 99 |
| 212 | 20230706 | 151800 | 2104919300 | 29900 | 29900 | 29900 | 29900 | 70 |
| 213 | 20230706 | 151700 | 2102826300 | 29900 | 29800 | 29900 | 29800 | 2165 |
| 214 | 20230706 | 151600 | 2038258550 | 29850 | 29850 | 29850 | 29850 | 253 |
| 215 | 20230706 | 151500 | 2030706500 | 29850 | 29800 | 29850 | 29800 | 57 |
| 216 | 20230706 | 151400 | 2029005400 | 29800 | 29850 | 29850 | 29800 | 8 |
| 217 | 20230706 | 151300 | 2028766950 | 29850 | 29800 | 29850 | 29800 | 10 |
| 218 | 20230706 | 151200 | 2028468800 | 29850 | 29800 | 29850 | 29800 | 53 |
| 219 | 20230706 | 151100 | 2026887250 | 29850 | 29850 | 29850 | 29850 | 80 |
| 220 | 20230706 | 151000 | 2024499250 | 29850 | 29800 | 29850 | 29800 | 36 |
| 221 | 20230706 | 150900 | 2023424850 | 29850 | 29850 | 29850 | 29850 | 11 |
| 222 | 20230706 | 150800 | 2023096500 | 29850 | 29850 | 29850 | 29850 | 481 |
| 223 | 20230706 | 150700 | 2008738650 | 29850 | 29850 | 29850 | 29850 | 1077 |
| 224 | 20230706 | 150600 | 1976590200 | 29800 | 29800 | 29850 | 29800 | 492 |
| 225 | 20230706 | 150500 | 1961928550 | 29850 | 29850 | 29850 | 29850 | 5 |
| 226 | 20230706 | 150400 | 1961779300 | 29850 | 29850 | 29850 | 29850 | 34 |
| 227 | 20230706 | 150300 | 1960764400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 228 | 20230706 | 150200 | 1960764400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 229 | 20230706 | 150100 | 1960764400 | 29800 | 29800 | 29800 | 29800 | 1802 |
| 230 | 20230706 | 150000 | 1907064800 | 29850 | 29850 | 29850 | 29850 | 0 |
| 231 | 20230706 | 145900 | 1907064800 | 29850 | 29800 | 29850 | 29800 | 12 |
| 232 | 20230706 | 145800 | 1906707150 | 29850 | 29850 | 29850 | 29850 | 61 |
| 233 | 20230706 | 145700 | 1904886300 | 29850 | 29850 | 29850 | 29850 | 101 |
| 234 | 20230706 | 145600 | 1901871450 | 29850 | 29850 | 29850 | 29850 | 30 |
| 235 | 20230706 | 145500 | 1900975950 | 29850 | 29800 | 29850 | 29800 | 46 |
| 236 | 20230706 | 145400 | 1899602900 | 29850 | 29850 | 29850 | 29800 | 133 |
| 237 | 20230706 | 145300 | 1895633650 | 29850 | 29850 | 29850 | 29850 | 82 |
| 238 | 20230706 | 145200 | 1893185950 | 29850 | 29850 | 29850 | 29850 | 67 |
| 239 | 20230706 | 145100 | 1891186000 | 29850 | 29850 | 29850 | 29850 | 5 |
| 240 | 20230706 | 145000 | 1891036750 | 29850 | 29850 | 29850 | 29850 | 1 |
| 241 | 20230706 | 144900 | 1891006900 | 29850 | 29850 | 29850 | 29850 | 364 |
| 242 | 20230706 | 144800 | 1880141500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 243 | 20230706 | 144700 | 1880141500 | 29850 | 29850 | 29850 | 29850 | 1 |
| 244 | 20230706 | 144600 | 1880111650 | 29800 | 29850 | 29850 | 29800 | 41 |
| 245 | 20230706 | 144500 | 1878887850 | 29850 | 29850 | 29850 | 29850 | 14 |
| 246 | 20230706 | 144400 | 1878469950 | 29850 | 29850 | 29850 | 29800 | 187 |
| 247 | 20230706 | 144300 | 1872897000 | 29850 | 29850 | 29850 | 29850 | 13 |
| 248 | 20230706 | 144200 | 1872508950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 249 | 20230706 | 144100 | 1872508950 | 29800 | 29850 | 29850 | 29800 | 10 |
| 250 | 20230706 | 144000 | 1872210500 | 29850 | 29850 | 29850 | 29850 | 24 |
| 251 | 20230706 | 143900 | 1871494100 | 29850 | 29850 | 29850 | 29850 | 2 |
| 252 | 20230706 | 143800 | 1871434400 | 29850 | 29850 | 29850 | 29850 | 0 |
| 253 | 20230706 | 143700 | 1871434400 | 29850 | 29850 | 29850 | 29850 | 0 |
| 254 | 20230706 | 143600 | 1871434400 | 29850 | 29850 | 29850 | 29800 | 1030 |
| 255 | 20230706 | 143500 | 1840723950 | 29900 | 29900 | 29900 | 29900 | 2 |
| 256 | 20230706 | 143400 | 1840664150 | 29900 | 29900 | 29900 | 29900 | 1 |
| 257 | 20230706 | 143300 | 1840634250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 258 | 20230706 | 143200 | 1840634250 | 29900 | 29900 | 29900 | 29900 | 270 |
| 259 | 20230706 | 143100 | 1832561250 | 29900 | 29850 | 29900 | 29850 | 526 |
| 260 | 20230706 | 143000 | 1816859900 | 29850 | 29850 | 29850 | 29850 | 112 |
| 261 | 20230706 | 142900 | 1813516700 | 29850 | 29850 | 29850 | 29800 | 21 |
| 262 | 20230706 | 142800 | 1812890800 | 29850 | 29850 | 29850 | 29850 | 1 |
| 263 | 20230706 | 142700 | 1812860950 | 29850 | 29850 | 29850 | 29850 | 0 |
| 264 | 20230706 | 142600 | 1812860950 | 29850 | 29850 | 29850 | 29850 | 4 |
| 265 | 20230706 | 142500 | 1812741550 | 29850 | 29800 | 29850 | 29800 | 232 |
| 266 | 20230706 | 142400 | 1805827900 | 29800 | 29800 | 29800 | 29800 | 971 |
| 267 | 20230706 | 142300 | 1776892100 | 29800 | 29800 | 29800 | 29800 | 99 |
| 268 | 20230706 | 142200 | 1773941900 | 29800 | 29750 | 29800 | 29750 | 165 |
| 269 | 20230706 | 142100 | 1769032600 | 29750 | 29800 | 29800 | 29750 | 135 |
| 270 | 20230706 | 142000 | 1765016100 | 29800 | 29800 | 29800 | 29750 | 716 |
| 271 | 20230706 | 141900 | 1743712250 | 29800 | 29800 | 29850 | 29800 | 52 |
| 272 | 20230706 | 141800 | 1742162600 | 29800 | 29800 | 29800 | 29800 | 81 |
| 273 | 20230706 | 141700 | 1739748800 | 29800 | 29800 | 29850 | 29800 | 71 |
| 274 | 20230706 | 141600 | 1737632950 | 29800 | 29850 | 29850 | 29800 | 37 |
| 275 | 20230706 | 141500 | 1736530300 | 29850 | 29800 | 29850 | 29800 | 45 |
| 276 | 20230706 | 141400 | 1735189250 | 29850 | 29850 | 29850 | 29850 | 26 |
| 277 | 20230706 | 141300 | 1734413150 | 29800 | 29800 | 29800 | 29800 | 4 |
| 278 | 20230706 | 141200 | 1734293950 | 29850 | 29800 | 29850 | 29800 | 17 |
| 279 | 20230706 | 141100 | 1733787300 | 29800 | 29800 | 29800 | 29800 | 16 |
| 280 | 20230706 | 141000 | 1733310500 | 29850 | 29850 | 29850 | 29800 | 534 |
| 281 | 20230706 | 140900 | 1717392250 | 29800 | 29800 | 29800 | 29800 | 4 |
| 282 | 20230706 | 140800 | 1717273050 | 29850 | 29850 | 29850 | 29850 | 0 |
| 283 | 20230706 | 140700 | 1717273050 | 29850 | 29850 | 29850 | 29850 | 16 |
| 284 | 20230706 | 140600 | 1716795450 | 29850 | 29850 | 29850 | 29850 | 5 |
| 285 | 20230706 | 140500 | 1716646200 | 29850 | 29850 | 29850 | 29850 | 1 |
| 286 | 20230706 | 140400 | 1716616350 | 29850 | 29850 | 29850 | 29850 | 1 |
| 287 | 20230706 | 140300 | 1716586500 | 29850 | 29850 | 29850 | 29850 | 5 |
| 288 | 20230706 | 140200 | 1716437250 | 29850 | 29850 | 29850 | 29850 | 100 |
| 289 | 20230706 | 140100 | 1713452250 | 29850 | 29900 | 29900 | 29850 | 17 |
| 290 | 20230706 | 140000 | 1712944750 | 29900 | 29900 | 29900 | 29900 | 5 |
| 291 | 20230706 | 135900 | 1712795250 | 29900 | 29900 | 29900 | 29900 | 11 |
| 292 | 20230706 | 135800 | 1712466350 | 29900 | 29900 | 29900 | 29850 | 151 |
| 293 | 20230706 | 135700 | 1707957950 | 29900 | 29900 | 29900 | 29900 | 11 |
| 294 | 20230706 | 135600 | 1707629050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 295 | 20230706 | 135500 | 1707629050 | 29900 | 29900 | 29900 | 29900 | 2 |
| 296 | 20230706 | 135400 | 1707569250 | 29850 | 29850 | 29850 | 29850 | 307 |
| 297 | 20230706 | 135300 | 1698405300 | 29800 | 29800 | 29800 | 29800 | 546 |
| 298 | 20230706 | 135200 | 1682134500 | 29800 | 29800 | 29800 | 29800 | 17 |
| 299 | 20230706 | 135100 | 1681627900 | 29800 | 29750 | 29800 | 29750 | 22 |
| 300 | 20230706 | 135000 | 1680973350 | 29750 | 29750 | 29750 | 29750 | 50 |
| 301 | 20230706 | 134900 | 1679485850 | 29750 | 29750 | 29750 | 29750 | 10 |
| 302 | 20230706 | 134800 | 1679188350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 303 | 20230706 | 134700 | 1679188350 | 29800 | 29800 | 29800 | 29800 | 0 |
| 304 | 20230706 | 134600 | 1679188350 | 29800 | 29800 | 29800 | 29800 | 10 |
| 305 | 20230706 | 134500 | 1678890350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 306 | 20230706 | 134400 | 1678890350 | 29750 | 29750 | 29750 | 29750 | 12 |
| 307 | 20230706 | 134300 | 1678533350 | 29800 | 29800 | 29800 | 29800 | 5 |
| 308 | 20230706 | 134200 | 1678384350 | 29800 | 29900 | 29900 | 29750 | 2027 |
| 309 | 20230706 | 134100 | 1617944450 | 29850 | 29850 | 29850 | 29850 | 200 |
| 310 | 20230706 | 134000 | 1611974450 | 29850 | 29900 | 29900 | 29850 | 116 |
| 311 | 20230706 | 133900 | 1608511300 | 29900 | 29900 | 29900 | 29900 | 233 |
| 312 | 20230706 | 133800 | 1601544600 | 29900 | 29850 | 29900 | 29850 | 1718 |
| 313 | 20230706 | 133700 | 1550259800 | 29850 | 29850 | 29850 | 29850 | 1 |
| 314 | 20230706 | 133600 | 1550229950 | 29800 | 29800 | 29800 | 29800 | 942 |
| 315 | 20230706 | 133500 | 1522158350 | 29850 | 29850 | 29850 | 29850 | 5 |
| 316 | 20230706 | 133400 | 1522009100 | 29850 | 29850 | 29850 | 29850 | 10 |
| 317 | 20230706 | 133300 | 1521710600 | 29800 | 29800 | 29800 | 29800 | 101 |
| 318 | 20230706 | 133200 | 1518700800 | 29850 | 29850 | 29850 | 29850 | 8 |
| 319 | 20230706 | 133100 | 1518462000 | 29850 | 29850 | 29850 | 29850 | 5 |
| 320 | 20230706 | 133000 | 1518312750 | 29800 | 29850 | 29850 | 29800 | 299 |
| 321 | 20230706 | 132900 | 1509392550 | 29850 | 29850 | 29850 | 29850 | 11 |
| 322 | 20230706 | 132800 | 1509064200 | 29850 | 29850 | 29850 | 29850 | 103 |
| 323 | 20230706 | 132700 | 1505989650 | 29850 | 29850 | 29850 | 29850 | 101 |
| 324 | 20230706 | 132600 | 1502974800 | 29800 | 29850 | 29850 | 29800 | 310 |
| 325 | 20230706 | 132500 | 1493736300 | 29800 | 29800 | 29800 | 29800 | 0 |
| 326 | 20230706 | 132400 | 1493736300 | 29800 | 29800 | 29800 | 29800 | 0 |
| 327 | 20230706 | 132300 | 1493736300 | 29800 | 29800 | 29800 | 29800 | 9 |
| 328 | 20230706 | 132200 | 1493468100 | 29800 | 29850 | 29850 | 29800 | 205 |
| 329 | 20230706 | 132100 | 1487357400 | 29850 | 29850 | 29850 | 29850 | 246 |
| 330 | 20230706 | 132000 | 1480014300 | 29850 | 29850 | 29850 | 29850 | 15 |
| 331 | 20230706 | 131900 | 1479566550 | 29850 | 29850 | 29850 | 29850 | 249 |
| 332 | 20230706 | 131800 | 1472133900 | 29850 | 29850 | 29850 | 29850 | 79 |
| 333 | 20230706 | 131700 | 1469775750 | 29900 | 29850 | 29900 | 29850 | 568 |
| 334 | 20230706 | 131600 | 1452803450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 335 | 20230706 | 131500 | 1452803450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 336 | 20230706 | 131400 | 1452803450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 337 | 20230706 | 131300 | 1452803450 | 29850 | 29850 | 29850 | 29850 | 188 |
| 338 | 20230706 | 131200 | 1447191650 | 29850 | 29900 | 29900 | 29850 | 49 |
| 339 | 20230706 | 131100 | 1445728500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 340 | 20230706 | 131000 | 1445728500 | 29900 | 29850 | 29900 | 29850 | 14 |
| 341 | 20230706 | 130900 | 1445310500 | 29850 | 29850 | 29850 | 29850 | 12 |
| 342 | 20230706 | 130800 | 1444952300 | 29900 | 29850 | 29900 | 29850 | 205 |
| 343 | 20230706 | 130700 | 1438833000 | 29850 | 29850 | 29850 | 29850 | 12 |
| 344 | 20230706 | 130600 | 1438474800 | 29900 | 29900 | 29900 | 29850 | 46 |
| 345 | 20230706 | 130500 | 1437100500 | 29850 | 29950 | 29950 | 29850 | 1894 |
| 346 | 20230706 | 130400 | 1380510750 | 29950 | 29950 | 29950 | 29950 | 424 |
| 347 | 20230706 | 130300 | 1367811950 | 29950 | 29950 | 29950 | 29950 | 44 |
| 348 | 20230706 | 130200 | 1366494150 | 29950 | 29950 | 29950 | 29950 | 127 |
| 349 | 20230706 | 130100 | 1362690500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 350 | 20230706 | 130000 | 1362690500 | 30000 | 30000 | 30000 | 30000 | 86 |
| 351 | 20230706 | 125900 | 1360110500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 352 | 20230706 | 125800 | 1360110500 | 30000 | 30000 | 30000 | 30000 | 34 |
| 353 | 20230706 | 125700 | 1359090500 | 30000 | 29950 | 30000 | 29950 | 48 |
| 354 | 20230706 | 125600 | 1357650750 | 29950 | 29900 | 29950 | 29900 | 1035 |
| 355 | 20230706 | 125500 | 1326662500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 356 | 20230706 | 125400 | 1326662500 | 29950 | 29950 | 29950 | 29900 | 65 |
| 357 | 20230706 | 125300 | 1324718900 | 29950 | 29950 | 29950 | 29950 | 5 |
| 358 | 20230706 | 125200 | 1324569150 | 29900 | 29950 | 29950 | 29900 | 136 |
| 359 | 20230706 | 125100 | 1320496450 | 29950 | 29950 | 29950 | 29950 | 120 |
| 360 | 20230706 | 125000 | 1316902450 | 29900 | 29950 | 29950 | 29900 | 24 |
| 361 | 20230706 | 124900 | 1316184700 | 29950 | 29950 | 29950 | 29950 | 4 |
| 362 | 20230706 | 124800 | 1316064900 | 29950 | 29950 | 29950 | 29950 | 8 |
| 363 | 20230706 | 124700 | 1315825300 | 29950 | 29950 | 29950 | 29900 | 7 |
| 364 | 20230706 | 124600 | 1315615900 | 29900 | 29900 | 29900 | 29900 | 10 |
| 365 | 20230706 | 124500 | 1315316900 | 29950 | 30000 | 30000 | 29950 | 4 |
| 366 | 20230706 | 124400 | 1315197050 | 30000 | 29950 | 30000 | 29950 | 46 |
| 367 | 20230706 | 124300 | 1313819300 | 29950 | 29950 | 29950 | 29950 | 244 |
| 368 | 20230706 | 124200 | 1306511500 | 29950 | 29950 | 29950 | 29950 | 11 |
| 369 | 20230706 | 124100 | 1306182050 | 29950 | 29950 | 29950 | 29950 | 10 |
| 370 | 20230706 | 124000 | 1305882550 | 29950 | 29950 | 29950 | 29950 | 1 |
| 371 | 20230706 | 123900 | 1305852600 | 29950 | 29950 | 29950 | 29950 | 1 |
| 372 | 20230706 | 123800 | 1305822650 | 29900 | 29950 | 29950 | 29900 | 17 |
| 373 | 20230706 | 123700 | 1305314000 | 29950 | 29950 | 29950 | 29950 | 12 |
| 374 | 20230706 | 123600 | 1304954600 | 29950 | 29900 | 29950 | 29900 | 44 |
| 375 | 20230706 | 123500 | 1303637350 | 29900 | 29900 | 29900 | 29900 | 325 |
| 376 | 20230706 | 123400 | 1293919850 | 30000 | 29950 | 30000 | 29950 | 85 |
| 377 | 20230706 | 123300 | 1291374050 | 30000 | 30000 | 30000 | 30000 | 20 |
| 378 | 20230706 | 123200 | 1290774050 | 30000 | 30000 | 30000 | 30000 | 1 |
| 379 | 20230706 | 123100 | 1290744050 | 29950 | 29950 | 29950 | 29950 | 2442 |
| 380 | 20230706 | 123000 | 1217606150 | 29950 | 29950 | 29950 | 29900 | 45 |
| 381 | 20230706 | 122900 | 1216259350 | 29950 | 29900 | 29950 | 29900 | 49 |
| 382 | 20230706 | 122800 | 1214794200 | 29900 | 29900 | 29900 | 29900 | 140 |
| 383 | 20230706 | 122700 | 1210608200 | 29900 | 29900 | 29950 | 29900 | 84 |
| 384 | 20230706 | 122600 | 1208096500 | 29900 | 29900 | 29900 | 29900 | 661 |
| 385 | 20230706 | 122500 | 1188332600 | 29900 | 29950 | 29950 | 29900 | 618 |
| 386 | 20230706 | 122400 | 1169851500 | 29950 | 29950 | 29950 | 29950 | 1 |
| 387 | 20230706 | 122300 | 1169821550 | 29900 | 29950 | 29950 | 29900 | 7 |
| 388 | 20230706 | 122200 | 1169612000 | 29950 | 29950 | 29950 | 29950 | 1 |
| 389 | 20230706 | 122100 | 1169582050 | 29900 | 29950 | 29950 | 29900 | 63 |
| 390 | 20230706 | 122000 | 1167697550 | 29950 | 29950 | 29950 | 29900 | 35 |
| 391 | 20230706 | 121900 | 1166649350 | 29950 | 30000 | 30000 | 29950 | 2958 |
| 392 | 20230706 | 121800 | 1077986800 | 30000 | 30000 | 30000 | 30000 | 123 |
| 393 | 20230706 | 121700 | 1074296800 | 30050 | 30050 | 30050 | 30050 | 1 |
| 394 | 20230706 | 121600 | 1074266750 | 30000 | 30000 | 30000 | 30000 | 296 |
| 395 | 20230706 | 121500 | 1065386750 | 30000 | 30000 | 30000 | 30000 | 0 |
| 396 | 20230706 | 121400 | 1065386750 | 30000 | 30050 | 30050 | 30000 | 18 |
| 397 | 20230706 | 121300 | 1064846650 | 30050 | 30050 | 30050 | 30050 | 0 |
| 398 | 20230706 | 121200 | 1064846650 | 30050 | 30050 | 30050 | 30050 | 1 |
| 399 | 20230706 | 121100 | 1064816600 | 30000 | 30050 | 30050 | 30000 | 351 |
| 400 | 20230706 | 121000 | 1054269250 | 30000 | 30000 | 30000 | 30000 | 1 |
| 401 | 20230706 | 120900 | 1054239250 | 30050 | 30000 | 30050 | 30000 | 65 |
| 402 | 20230706 | 120800 | 1052289200 | 30000 | 30000 | 30050 | 30000 | 592 |
| 403 | 20230706 | 120700 | 1034528950 | 30000 | 30050 | 30050 | 30000 | 336 |
| 404 | 20230706 | 120600 | 1024448900 | 30050 | 30050 | 30050 | 30050 | 101 |
| 405 | 20230706 | 120500 | 1021413850 | 30050 | 30050 | 30050 | 30050 | 10 |
| 406 | 20230706 | 120400 | 1021113350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 407 | 20230706 | 120300 | 1021113350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 408 | 20230706 | 120200 | 1021113350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 409 | 20230706 | 120100 | 1021113350 | 30050 | 30050 | 30050 | 30050 | 15 |
| 410 | 20230706 | 120000 | 1020662600 | 30050 | 30050 | 30050 | 30050 | 0 |
| 411 | 20230706 | 115900 | 1020662600 | 30050 | 30000 | 30050 | 30000 | 14 |
| 412 | 20230706 | 115800 | 1020242000 | 30050 | 30000 | 30050 | 30000 | 5 |
| 413 | 20230706 | 115700 | 1020091950 | 30050 | 30000 | 30050 | 30000 | 9 |
| 414 | 20230706 | 115600 | 1019821750 | 30000 | 30050 | 30050 | 30000 | 78 |
| 415 | 20230706 | 115500 | 1017481250 | 30050 | 30000 | 30050 | 30000 | 2 |
| 416 | 20230706 | 115400 | 1017421200 | 30050 | 30050 | 30050 | 30050 | 16 |
| 417 | 20230706 | 115300 | 1016940400 | 30000 | 30050 | 30050 | 30000 | 6 |
| 418 | 20230706 | 115200 | 1016760300 | 30050 | 30050 | 30050 | 30050 | 1 |
| 419 | 20230706 | 115100 | 1016730250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 420 | 20230706 | 115000 | 1016730250 | 30050 | 30050 | 30050 | 30050 | 14 |
| 421 | 20230706 | 114900 | 1016309550 | 30050 | 30050 | 30050 | 30050 | 26 |
| 422 | 20230706 | 114800 | 1015528250 | 30000 | 30000 | 30000 | 30000 | 4 |
| 423 | 20230706 | 114700 | 1015408250 | 30000 | 30050 | 30050 | 30000 | 8 |
| 424 | 20230706 | 114600 | 1015168000 | 30050 | 30050 | 30050 | 30050 | 1 |
| 425 | 20230706 | 114500 | 1015137950 | 30000 | 30050 | 30050 | 30000 | 130 |
| 426 | 20230706 | 114400 | 1011237850 | 30000 | 30000 | 30050 | 30000 | 2666 |
| 427 | 20230706 | 114300 | 931257800 | 30050 | 30050 | 30050 | 30050 | 1 |
| 428 | 20230706 | 114200 | 931227750 | 30050 | 30050 | 30050 | 30050 | 1 |
| 429 | 20230706 | 114100 | 931197700 | 30050 | 30050 | 30050 | 30050 | 1 |
| 430 | 20230706 | 114000 | 931167650 | 30050 | 30050 | 30050 | 30050 | 1 |
| 431 | 20230706 | 113900 | 931137600 | 30000 | 30000 | 30000 | 30000 | 12 |
| 432 | 20230706 | 113800 | 930777600 | 30050 | 30050 | 30050 | 30050 | 0 |
| 433 | 20230706 | 113700 | 930777600 | 30050 | 30050 | 30050 | 30050 | 26 |
| 434 | 20230706 | 113600 | 929996300 | 30050 | 30050 | 30050 | 30000 | 13 |
| 435 | 20230706 | 113500 | 929606000 | 30050 | 30050 | 30050 | 30050 | 16 |
| 436 | 20230706 | 113400 | 929125200 | 30000 | 30050 | 30050 | 30000 | 6 |
| 437 | 20230706 | 113300 | 928945100 | 30050 | 30050 | 30050 | 30050 | 13 |
| 438 | 20230706 | 113200 | 928554450 | 30000 | 30050 | 30050 | 30000 | 563 |
| 439 | 20230706 | 113100 | 911664400 | 30000 | 30000 | 30000 | 30000 | 66 |
| 440 | 20230706 | 113000 | 909684400 | 30050 | 30000 | 30050 | 30000 | 21 |
| 441 | 20230706 | 112900 | 909053400 | 30050 | 30050 | 30050 | 30050 | 1 |
| 442 | 20230706 | 112800 | 909023350 | 30050 | 30050 | 30050 | 30050 | 7 |
| 443 | 20230706 | 112700 | 908813000 | 30050 | 30050 | 30050 | 30050 | 34 |
| 444 | 20230706 | 112600 | 907791300 | 30050 | 30050 | 30050 | 30050 | 1 |
| 445 | 20230706 | 112500 | 907761250 | 30000 | 30050 | 30050 | 30000 | 1526 |
| 446 | 20230706 | 112400 | 861934300 | 30050 | 30050 | 30050 | 30050 | 4 |
| 447 | 20230706 | 112300 | 861814100 | 30100 | 30100 | 30100 | 30100 | 100 |
| 448 | 20230706 | 112200 | 858804100 | 30050 | 30050 | 30050 | 30050 | 344 |
| 449 | 20230706 | 112100 | 848466900 | 30050 | 30050 | 30050 | 30050 | 10 |
| 450 | 20230706 | 112000 | 848166400 | 30050 | 30050 | 30050 | 30050 | 1 |
| 451 | 20230706 | 111900 | 848136350 | 30050 | 30050 | 30050 | 30050 | 4 |
| 452 | 20230706 | 111800 | 848016150 | 30100 | 30100 | 30100 | 30050 | 2069 |
| 453 | 20230706 | 111700 | 785740050 | 30100 | 30100 | 30100 | 30100 | 2 |
| 454 | 20230706 | 111600 | 785679850 | 30100 | 30100 | 30100 | 30100 | 4 |
| 455 | 20230706 | 111500 | 785559450 | 30100 | 30100 | 30100 | 30100 | 10 |
| 456 | 20230706 | 111400 | 785258450 | 30150 | 30100 | 30150 | 30100 | 101 |
| 457 | 20230706 | 111300 | 782218300 | 30100 | 30150 | 30150 | 30100 | 30 |
| 458 | 20230706 | 111200 | 781314200 | 30100 | 30100 | 30100 | 30100 | 4 |
| 459 | 20230706 | 111100 | 781193800 | 30150 | 30150 | 30150 | 30150 | 1 |
| 460 | 20230706 | 111000 | 781163650 | 30100 | 30100 | 30100 | 30100 | 2 |
| 461 | 20230706 | 110900 | 781103450 | 30100 | 30150 | 30150 | 30100 | 1598 |
| 462 | 20230706 | 110800 | 732928650 | 30150 | 30150 | 30150 | 30150 | 6 |
| 463 | 20230706 | 110700 | 732747750 | 30150 | 30150 | 30150 | 30150 | 10 |
| 464 | 20230706 | 110600 | 732446250 | 30150 | 30150 | 30150 | 30150 | 0 |
| 465 | 20230706 | 110500 | 732446250 | 30150 | 30150 | 30150 | 30150 | 6 |
| 466 | 20230706 | 110400 | 732265350 | 30200 | 30200 | 30200 | 30200 | 20 |
| 467 | 20230706 | 110300 | 731661350 | 30150 | 30150 | 30150 | 30150 | 3 |
| 468 | 20230706 | 110200 | 731570900 | 30200 | 30200 | 30200 | 30200 | 0 |
| 469 | 20230706 | 110100 | 731570900 | 30200 | 30200 | 30200 | 30200 | 5 |
| 470 | 20230706 | 110000 | 731419900 | 30200 | 30200 | 30200 | 30200 | 1 |
| 471 | 20230706 | 105900 | 731389700 | 30200 | 30200 | 30200 | 30200 | 10 |
| 472 | 20230706 | 105800 | 731087700 | 30200 | 30200 | 30200 | 30200 | 16 |
| 473 | 20230706 | 105700 | 730604500 | 30200 | 30200 | 30200 | 30150 | 594 |
| 474 | 20230706 | 105600 | 712665900 | 30150 | 30150 | 30200 | 30150 | 621 |
| 475 | 20230706 | 105500 | 693939700 | 30150 | 30150 | 30200 | 30150 | 117 |
| 476 | 20230706 | 105400 | 690411350 | 30150 | 30150 | 30150 | 30150 | 0 |
| 477 | 20230706 | 105300 | 690411350 | 30150 | 30150 | 30150 | 30150 | 4 |
| 478 | 20230706 | 105200 | 690290750 | 30200 | 30150 | 30200 | 30150 | 9 |
| 479 | 20230706 | 105100 | 690019350 | 30200 | 30200 | 30200 | 30200 | 66 |
| 480 | 20230706 | 105000 | 688026150 | 30200 | 30200 | 30200 | 30200 | 20 |
| 481 | 20230706 | 104900 | 687422150 | 30200 | 30150 | 30200 | 30150 | 7 |
| 482 | 20230706 | 104800 | 687211050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 483 | 20230706 | 104700 | 687211050 | 30150 | 30200 | 30200 | 30150 | 5 |
| 484 | 20230706 | 104600 | 687060250 | 30200 | 30200 | 30200 | 30200 | 1 |
| 485 | 20230706 | 104500 | 687030050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 486 | 20230706 | 104400 | 687030050 | 30150 | 30150 | 30150 | 30150 | 25 |
| 487 | 20230706 | 104300 | 686276300 | 30150 | 30150 | 30150 | 30150 | 7 |
| 488 | 20230706 | 104200 | 686065250 | 30150 | 30150 | 30150 | 30150 | 17 |
| 489 | 20230706 | 104100 | 685552700 | 30150 | 30150 | 30150 | 30150 | 0 |
| 490 | 20230706 | 104000 | 685552700 | 30150 | 30150 | 30200 | 30150 | 106 |
| 491 | 20230706 | 103900 | 682356750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 492 | 20230706 | 103800 | 682356750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 493 | 20230706 | 103700 | 682356750 | 30200 | 30200 | 30200 | 30200 | 51 |
| 494 | 20230706 | 103600 | 680816550 | 30200 | 30200 | 30200 | 30200 | 14 |
| 495 | 20230706 | 103500 | 680393750 | 30200 | 30200 | 30200 | 30200 | 103 |
| 496 | 20230706 | 103400 | 677283150 | 30200 | 30200 | 30200 | 30200 | 352 |
| 497 | 20230706 | 103300 | 666652750 | 30150 | 30150 | 30150 | 30150 | 3 |
| 498 | 20230706 | 103200 | 666562300 | 30150 | 30150 | 30150 | 30150 | 19 |
| 499 | 20230706 | 103100 | 665989450 | 30150 | 30150 | 30150 | 30100 | 629 |
| 500 | 20230706 | 103000 | 647025300 | 30150 | 30150 | 30150 | 30100 | 34 |
| 501 | 20230706 | 102900 | 646000600 | 30150 | 30150 | 30150 | 30150 | 30 |
| 502 | 20230706 | 102800 | 645096100 | 30150 | 30150 | 30150 | 30150 | 21 |
| 503 | 20230706 | 102700 | 644462950 | 30100 | 30100 | 30100 | 30100 | 24 |
| 504 | 20230706 | 102600 | 643740550 | 30100 | 30100 | 30100 | 30100 | 0 |
| 505 | 20230706 | 102500 | 643740550 | 30100 | 30100 | 30100 | 30100 | 0 |
| 506 | 20230706 | 102400 | 643740550 | 30100 | 30150 | 30150 | 30100 | 14 |
| 507 | 20230706 | 102300 | 643318650 | 30150 | 30150 | 30150 | 30150 | 0 |
| 508 | 20230706 | 102200 | 643318650 | 30150 | 30150 | 30150 | 30150 | 1 |
| 509 | 20230706 | 102100 | 643288500 | 30100 | 30100 | 30100 | 30100 | 4 |
| 510 | 20230706 | 102000 | 643168100 | 30150 | 30100 | 30150 | 30100 | 543 |
| 511 | 20230706 | 101900 | 626823500 | 30150 | 30150 | 30150 | 30150 | 50 |
| 512 | 20230706 | 101800 | 625316000 | 30100 | 30100 | 30100 | 30100 | 4 |
| 513 | 20230706 | 101700 | 625195600 | 30100 | 30150 | 30150 | 30100 | 127 |
| 514 | 20230706 | 101600 | 621366750 | 30150 | 30150 | 30150 | 30150 | 68 |
| 515 | 20230706 | 101500 | 619316550 | 30150 | 30100 | 30150 | 30100 | 117 |
| 516 | 20230706 | 101400 | 615789800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 517 | 20230706 | 101300 | 615789800 | 30150 | 30100 | 30150 | 30100 | 165 |
| 518 | 20230706 | 101200 | 610823250 | 30100 | 30150 | 30150 | 30100 | 26 |
| 519 | 20230706 | 101100 | 610039550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 520 | 20230706 | 101000 | 610039550 | 30150 | 30150 | 30150 | 30150 | 50 |
| 521 | 20230706 | 100900 | 608532050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 522 | 20230706 | 100800 | 608532050 | 30100 | 30150 | 30150 | 30100 | 140 |
| 523 | 20230706 | 100700 | 604315750 | 30150 | 30150 | 30150 | 30150 | 0 |
| 524 | 20230706 | 100600 | 604315750 | 30150 | 30150 | 30150 | 30150 | 0 |
| 525 | 20230706 | 100500 | 604315750 | 30150 | 30100 | 30150 | 30100 | 47 |
| 526 | 20230706 | 100400 | 602899400 | 30100 | 30100 | 30100 | 30100 | 150 |
| 527 | 20230706 | 100300 | 598384400 | 30100 | 30150 | 30150 | 30100 | 1424 |
| 528 | 20230706 | 100200 | 555451650 | 30200 | 30200 | 30250 | 30200 | 450 |
| 529 | 20230706 | 100100 | 541861500 | 30200 | 30200 | 30200 | 30200 | 632 |
| 530 | 20230706 | 100000 | 522775100 | 30250 | 30250 | 30250 | 30200 | 19 |
| 531 | 20230706 | 095900 | 522200850 | 30250 | 30250 | 30250 | 30200 | 10 |
| 532 | 20230706 | 095800 | 521898550 | 30300 | 30250 | 30300 | 30250 | 152 |
| 533 | 20230706 | 095700 | 517300500 | 30300 | 30300 | 30300 | 30300 | 44 |
| 534 | 20230706 | 095600 | 515967300 | 30300 | 30300 | 30300 | 30300 | 24 |
| 535 | 20230706 | 095500 | 515240100 | 30250 | 30300 | 30300 | 30250 | 55 |
| 536 | 20230706 | 095400 | 513576300 | 30300 | 30250 | 30300 | 30250 | 123 |
| 537 | 20230706 | 095300 | 509854200 | 30300 | 30250 | 30300 | 30250 | 846 |
| 538 | 20230706 | 095200 | 484262450 | 30200 | 30200 | 30200 | 30200 | 114 |
| 539 | 20230706 | 095100 | 480819650 | 30200 | 30300 | 30300 | 30200 | 46 |
| 540 | 20230706 | 095000 | 479430350 | 30250 | 30250 | 30250 | 30250 | 49 |
| 541 | 20230706 | 094900 | 477948100 | 30300 | 30300 | 30300 | 30300 | 73 |
| 542 | 20230706 | 094800 | 475736200 | 30300 | 30250 | 30300 | 30200 | 59 |
| 543 | 20230706 | 094700 | 473950000 | 30200 | 30200 | 30200 | 30200 | 107 |
| 544 | 20230706 | 094600 | 470718600 | 30200 | 30200 | 30250 | 30200 | 392 |
| 545 | 20230706 | 094500 | 458880150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 546 | 20230706 | 094400 | 458880150 | 30200 | 30150 | 30200 | 30150 | 124 |
| 547 | 20230706 | 094300 | 455135600 | 30150 | 30150 | 30150 | 30150 | 0 |
| 548 | 20230706 | 094200 | 455135600 | 30150 | 30150 | 30150 | 30150 | 14 |
| 549 | 20230706 | 094100 | 454713500 | 30200 | 30200 | 30200 | 30200 | 1 |
| 550 | 20230706 | 094000 | 454683300 | 30150 | 30150 | 30200 | 30150 | 11 |
| 551 | 20230706 | 093900 | 454351600 | 30150 | 30200 | 30200 | 30150 | 19 |
| 552 | 20230706 | 093800 | 453778600 | 30150 | 30150 | 30150 | 30150 | 4 |
| 553 | 20230706 | 093700 | 453658000 | 30200 | 30200 | 30200 | 30200 | 24 |
| 554 | 20230706 | 093600 | 452933200 | 30200 | 30200 | 30200 | 30200 | 11 |
| 555 | 20230706 | 093500 | 452601000 | 30150 | 30150 | 30150 | 30150 | 184 |
| 556 | 20230706 | 093400 | 447053400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 557 | 20230706 | 093300 | 447053400 | 30150 | 30250 | 30250 | 30150 | 63 |
| 558 | 20230706 | 093200 | 445150700 | 30150 | 30150 | 30150 | 30150 | 46 |
| 559 | 20230706 | 093100 | 443763800 | 30150 | 30050 | 30150 | 30050 | 512 |
| 560 | 20230706 | 093000 | 428372000 | 30100 | 30100 | 30100 | 30050 | 122 |
| 561 | 20230706 | 092900 | 424700000 | 30100 | 30050 | 30100 | 30050 | 407 |
| 562 | 20230706 | 092800 | 412469250 | 30100 | 30050 | 30100 | 30050 | 353 |
| 563 | 20230706 | 092700 | 401849150 | 30050 | 30100 | 30100 | 30050 | 246 |
| 564 | 20230706 | 092600 | 394453650 | 30100 | 30050 | 30100 | 30050 | 145 |
| 565 | 20230706 | 092500 | 390096350 | 30050 | 30100 | 30100 | 30050 | 147 |
| 566 | 20230706 | 092400 | 385677550 | 30100 | 30100 | 30100 | 30100 | 86 |
| 567 | 20230706 | 092300 | 383088950 | 30150 | 30200 | 30200 | 30150 | 222 |
| 568 | 20230706 | 092200 | 376386500 | 30200 | 30150 | 30200 | 30100 | 664 |
| 569 | 20230706 | 092100 | 356363300 | 30150 | 30100 | 30150 | 30100 | 342 |
| 570 | 20230706 | 092000 | 346069000 | 30100 | 30100 | 30100 | 30100 | 13 |
| 571 | 20230706 | 091900 | 345677700 | 30150 | 30150 | 30150 | 30150 | 3 |
| 572 | 20230706 | 091800 | 345587250 | 30150 | 30200 | 30200 | 30100 | 1576 |
| 573 | 20230706 | 091700 | 298076550 | 30200 | 30200 | 30200 | 30200 | 1 |
| 574 | 20230706 | 091600 | 298046350 | 30150 | 30200 | 30250 | 30150 | 1767 |
| 575 | 20230706 | 091500 | 244700000 | 30200 | 30200 | 30200 | 30200 | 96 |
| 576 | 20230706 | 091400 | 241800800 | 30250 | 30200 | 30250 | 30200 | 1654 |
| 577 | 20230706 | 091300 | 191849700 | 30200 | 30200 | 30200 | 30200 | 294 |
| 578 | 20230706 | 091200 | 182970900 | 30250 | 30250 | 30250 | 30250 | 8 |
| 579 | 20230706 | 091100 | 182728900 | 30250 | 30200 | 30250 | 30200 | 12 |
| 580 | 20230706 | 091000 | 182366200 | 30200 | 30300 | 30300 | 30200 | 1125 |
| 581 | 20230706 | 090900 | 148342550 | 30300 | 30250 | 30300 | 30250 | 696 |
| 582 | 20230706 | 090800 | 127287000 | 30250 | 30300 | 30300 | 30250 | 231 |
| 583 | 20230706 | 090700 | 120289900 | 30300 | 30250 | 30300 | 30250 | 227 |
| 584 | 20230706 | 090600 | 113412600 | 30300 | 30250 | 30300 | 30250 | 167 |
| 585 | 20230706 | 090500 | 108358300 | 30300 | 30300 | 30300 | 30250 | 304 |
| 586 | 20230706 | 090400 | 99161700 | 30300 | 30200 | 30350 | 30200 | 454 |
| 587 | 20230706 | 090300 | 85438850 | 30250 | 30350 | 30350 | 30250 | 1145 |
| 588 | 20230706 | 090200 | 50764150 | 30350 | 30350 | 30350 | 30350 | 261 |
| 589 | 20230706 | 090100 | 42842800 | 30350 | 30350 | 30400 | 30350 | 112 |
| 590 | 20230706 | 090000 | 39443350 | 30350 | 30550 | 30550 | 30350 | 1293 |