32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 190500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 2285 |
| 3 | 20230721 | 190400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 4 | 20230721 | 190300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 5 | 20230721 | 190200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 6 | 20230721 | 190100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 7 | 20230721 | 190000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 8 | 20230721 | 185900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 9 | 20230721 | 185800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 10 | 20230721 | 185700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 11 | 20230721 | 185600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 12 | 20230721 | 185500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 13 | 20230721 | 185400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 14 | 20230721 | 185300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 15 | 20230721 | 185200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 16 | 20230721 | 185100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 17 | 20230721 | 185000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 18 | 20230721 | 184900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 19 | 20230721 | 184800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 20 | 20230721 | 184700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 21 | 20230721 | 184600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 22 | 20230721 | 184500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 23 | 20230721 | 184400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 24 | 20230721 | 184300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 25 | 20230721 | 184200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 26 | 20230721 | 184100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 27 | 20230721 | 184000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 28 | 20230721 | 183900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 29 | 20230721 | 183800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 30 | 20230721 | 183700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 31 | 20230721 | 183600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 32 | 20230721 | 183500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 2285 |
| 33 | 20230721 | 183400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 34 | 20230721 | 183300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 35 | 20230721 | 183200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 36 | 20230721 | 183100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 37 | 20230721 | 183000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 38 | 20230721 | 182900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 39 | 20230721 | 182800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 40 | 20230721 | 182700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 41 | 20230721 | 182600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 42 | 20230721 | 182500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 43 | 20230721 | 182400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 44 | 20230721 | 182300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 45 | 20230721 | 182200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 46 | 20230721 | 182100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 47 | 20230721 | 182000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 48 | 20230721 | 181900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 49 | 20230721 | 181800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 50 | 20230721 | 181700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 51 | 20230721 | 181600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 52 | 20230721 | 181500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 53 | 20230721 | 181400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 54 | 20230721 | 181300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 55 | 20230721 | 181200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 56 | 20230721 | 181100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 57 | 20230721 | 181000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 58 | 20230721 | 180900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 59 | 20230721 | 180800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 60 | 20230721 | 180700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 61 | 20230721 | 180600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 62 | 20230721 | 180500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 2285 |
| 63 | 20230721 | 180400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 64 | 20230721 | 180300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 65 | 20230721 | 180200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 66 | 20230721 | 180100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 67 | 20230721 | 180000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 68 | 20230721 | 175900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 69 | 20230721 | 175800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 70 | 20230721 | 175700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 71 | 20230721 | 175600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 72 | 20230721 | 175500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 73 | 20230721 | 175400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 74 | 20230721 | 175300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 75 | 20230721 | 175200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 76 | 20230721 | 175100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 77 | 20230721 | 175000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 78 | 20230721 | 174900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 79 | 20230721 | 174800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 80 | 20230721 | 174700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 81 | 20230721 | 174600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 82 | 20230721 | 174500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 83 | 20230721 | 174400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 84 | 20230721 | 174300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 85 | 20230721 | 174200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 86 | 20230721 | 174100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 87 | 20230721 | 174000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 88 | 20230721 | 173900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 89 | 20230721 | 173800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 90 | 20230721 | 173700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 91 | 20230721 | 173600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 92 | 20230721 | 173500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 2285 |
| 93 | 20230721 | 173400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 94 | 20230721 | 173300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 95 | 20230721 | 173200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 96 | 20230721 | 173100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 97 | 20230721 | 173000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 98 | 20230721 | 172900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 99 | 20230721 | 172800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 100 | 20230721 | 172700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 101 | 20230721 | 172600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 102 | 20230721 | 172500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 103 | 20230721 | 172400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 104 | 20230721 | 172300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 105 | 20230721 | 172200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 106 | 20230721 | 172100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 107 | 20230721 | 172000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 108 | 20230721 | 171900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 109 | 20230721 | 171800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 110 | 20230721 | 171700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 111 | 20230721 | 171600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 112 | 20230721 | 171500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 113 | 20230721 | 171400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 114 | 20230721 | 171300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 115 | 20230721 | 171200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 116 | 20230721 | 171100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 117 | 20230721 | 171000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 118 | 20230721 | 170900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 119 | 20230721 | 170800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 120 | 20230721 | 170700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 121 | 20230721 | 170600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 122 | 20230721 | 170500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 2285 |
| 123 | 20230721 | 170400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 124 | 20230721 | 170300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 125 | 20230721 | 170200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 126 | 20230721 | 170100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 127 | 20230721 | 170000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 128 | 20230721 | 165900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 129 | 20230721 | 165800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 130 | 20230721 | 165700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 131 | 20230721 | 165600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 132 | 20230721 | 165500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 133 | 20230721 | 165400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 134 | 20230721 | 165300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 135 | 20230721 | 165200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 136 | 20230721 | 165100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 137 | 20230721 | 165000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 138 | 20230721 | 164900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 139 | 20230721 | 164800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 140 | 20230721 | 164700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 141 | 20230721 | 164600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 142 | 20230721 | 164500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 143 | 20230721 | 164400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 144 | 20230721 | 164300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 145 | 20230721 | 164200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 146 | 20230721 | 164100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 147 | 20230721 | 164000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 148 | 20230721 | 163900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 149 | 20230721 | 163800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 150 | 20230721 | 163700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 151 | 20230721 | 163600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 152 | 20230721 | 163500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 2285 |
| 153 | 20230721 | 163400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 154 | 20230721 | 163300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 155 | 20230721 | 163200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 156 | 20230721 | 163100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 157 | 20230721 | 163000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 158 | 20230721 | 162900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 159 | 20230721 | 162800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 160 | 20230721 | 162700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 161 | 20230721 | 162600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 162 | 20230721 | 162500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 163 | 20230721 | 162400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 164 | 20230721 | 162300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 165 | 20230721 | 162200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 166 | 20230721 | 162100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 167 | 20230721 | 162000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 168 | 20230721 | 161900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 169 | 20230721 | 161800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 170 | 20230721 | 161700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 171 | 20230721 | 161600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 172 | 20230721 | 161500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 173 | 20230721 | 161400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 174 | 20230721 | 161300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 175 | 20230721 | 161200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 176 | 20230721 | 161100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 177 | 20230721 | 161000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 178 | 20230721 | 160900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 179 | 20230721 | 160800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 180 | 20230721 | 160700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 181 | 20230721 | 160600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 182 | 20230721 | 160500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 2285 |
| 183 | 20230721 | 160400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 184 | 20230721 | 160300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 185 | 20230721 | 160200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 186 | 20230721 | 160100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 187 | 20230721 | 160000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 188 | 20230721 | 155900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 189 | 20230721 | 155800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 190 | 20230721 | 155700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 191 | 20230721 | 155600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 192 | 20230721 | 155500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 193 | 20230721 | 155400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 194 | 20230721 | 155300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 195 | 20230721 | 155200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 196 | 20230721 | 155100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 197 | 20230721 | 155000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 198 | 20230721 | 154900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 199 | 20230721 | 154800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 200 | 20230721 | 154700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 201 | 20230721 | 154600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 202 | 20230721 | 154500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 203 | 20230721 | 154400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 204 | 20230721 | 154300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 205 | 20230721 | 154200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 206 | 20230721 | 154100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 207 | 20230721 | 154000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 208 | 20230721 | 153900 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 209 | 20230721 | 153800 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 210 | 20230721 | 153700 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 211 | 20230721 | 153600 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 212 | 20230721 | 153500 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 2285 |
| 213 | 20230721 | 153400 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 214 | 20230721 | 153300 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 215 | 20230721 | 153200 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 216 | 20230721 | 153100 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 0 |
| 217 | 20230721 | 153000 | 3881746350 | 28950 | 28950 | 28950 | 28950 | 2285 |
| 218 | 20230721 | 152900 | 3815595600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 219 | 20230721 | 152800 | 3815595600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 220 | 20230721 | 152700 | 3815595600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 221 | 20230721 | 152600 | 3815595600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 222 | 20230721 | 152500 | 3815595600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 223 | 20230721 | 152400 | 3815595600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 224 | 20230721 | 152300 | 3815595600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 225 | 20230721 | 152200 | 3815595600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 226 | 20230721 | 152100 | 3815595600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 227 | 20230721 | 152000 | 3815595600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 228 | 20230721 | 151900 | 3815595600 | 28950 | 29000 | 29000 | 28900 | 584 |
| 229 | 20230721 | 151800 | 3798685350 | 29000 | 28950 | 29000 | 28950 | 1101 |
| 230 | 20230721 | 151700 | 3766798600 | 28900 | 28900 | 28900 | 28850 | 4137 |
| 231 | 20230721 | 151600 | 3647427850 | 28900 | 28950 | 28950 | 28900 | 3730 |
| 232 | 20230721 | 151500 | 3539512400 | 28950 | 29000 | 29000 | 28950 | 322 |
| 233 | 20230721 | 151400 | 3530176650 | 29000 | 29000 | 29000 | 28950 | 437 |
| 234 | 20230721 | 151300 | 3517513650 | 28950 | 29000 | 29000 | 28950 | 149 |
| 235 | 20230721 | 151200 | 3513195050 | 29000 | 29000 | 29000 | 29000 | 203 |
| 236 | 20230721 | 151100 | 3507308050 | 29000 | 29000 | 29000 | 29000 | 152 |
| 237 | 20230721 | 151000 | 3502900050 | 29000 | 28950 | 29000 | 28950 | 180 |
| 238 | 20230721 | 150900 | 3497683150 | 28950 | 29000 | 29000 | 28950 | 214 |
| 239 | 20230721 | 150800 | 3491477250 | 29000 | 29000 | 29000 | 28950 | 277 |
| 240 | 20230721 | 150700 | 3483448000 | 29000 | 29000 | 29000 | 28950 | 658 |
| 241 | 20230721 | 150600 | 3464368450 | 29000 | 28950 | 29000 | 28950 | 112 |
| 242 | 20230721 | 150500 | 3461125700 | 28950 | 28950 | 28950 | 28950 | 538 |
| 243 | 20230721 | 150400 | 3445550600 | 28950 | 28950 | 28950 | 28950 | 119 |
| 244 | 20230721 | 150300 | 3442105550 | 28950 | 28950 | 28950 | 28900 | 219 |
| 245 | 20230721 | 150200 | 3435765650 | 28950 | 28950 | 28950 | 28900 | 397 |
| 246 | 20230721 | 150100 | 3424274000 | 28950 | 28950 | 28950 | 28900 | 1133 |
| 247 | 20230721 | 150000 | 3391523650 | 28950 | 28950 | 28950 | 28900 | 479 |
| 248 | 20230721 | 145900 | 3377677300 | 28950 | 28950 | 28950 | 28900 | 150 |
| 249 | 20230721 | 145800 | 3373335800 | 28900 | 28950 | 28950 | 28900 | 1241 |
| 250 | 20230721 | 145700 | 3337464950 | 28950 | 28950 | 28950 | 28950 | 160 |
| 251 | 20230721 | 145600 | 3332832950 | 28950 | 28950 | 28950 | 28900 | 252 |
| 252 | 20230721 | 145500 | 3325538300 | 28950 | 28950 | 29000 | 28900 | 4238 |
| 253 | 20230721 | 145400 | 3203055100 | 29000 | 29000 | 29000 | 28900 | 1682 |
| 254 | 20230721 | 145300 | 3154414900 | 29000 | 29000 | 29000 | 29000 | 127 |
| 255 | 20230721 | 145200 | 3150731900 | 29000 | 29000 | 29000 | 29000 | 98 |
| 256 | 20230721 | 145100 | 3147889900 | 29000 | 29000 | 29000 | 28950 | 491 |
| 257 | 20230721 | 145000 | 3133651150 | 29000 | 29000 | 29000 | 28950 | 203 |
| 258 | 20230721 | 144900 | 3127764300 | 29000 | 28950 | 29000 | 28950 | 359 |
| 259 | 20230721 | 144800 | 3117366800 | 28950 | 28950 | 28950 | 28950 | 482 |
| 260 | 20230721 | 144700 | 3103412900 | 28950 | 28950 | 28950 | 28950 | 399 |
| 261 | 20230721 | 144600 | 3091861850 | 28950 | 28950 | 28950 | 28950 | 104 |
| 262 | 20230721 | 144500 | 3088851050 | 28950 | 28950 | 28950 | 28900 | 112 |
| 263 | 20230721 | 144400 | 3085610050 | 28950 | 28950 | 28950 | 28900 | 200 |
| 264 | 20230721 | 144300 | 3079825100 | 28950 | 28950 | 28950 | 28950 | 571 |
| 265 | 20230721 | 144200 | 3063294650 | 28950 | 28950 | 28950 | 28950 | 158 |
| 266 | 20230721 | 144100 | 3058720550 | 28900 | 29000 | 29000 | 28900 | 171 |
| 267 | 20230721 | 144000 | 3053765900 | 28950 | 28950 | 29000 | 28950 | 663 |
| 268 | 20230721 | 143900 | 3034570450 | 28950 | 28950 | 28950 | 28950 | 167 |
| 269 | 20230721 | 143800 | 3029735800 | 28950 | 28950 | 28950 | 28950 | 157 |
| 270 | 20230721 | 143700 | 3025190650 | 28950 | 28950 | 29000 | 28950 | 1151 |
| 271 | 20230721 | 143600 | 2991869100 | 29000 | 29000 | 29000 | 28950 | 192 |
| 272 | 20230721 | 143500 | 2986306100 | 28950 | 29000 | 29000 | 28950 | 120 |
| 273 | 20230721 | 143400 | 2982826850 | 29000 | 29000 | 29000 | 29000 | 55 |
| 274 | 20230721 | 143300 | 2981231850 | 29000 | 29000 | 29000 | 28950 | 62 |
| 275 | 20230721 | 143200 | 2979434750 | 29000 | 29000 | 29000 | 29000 | 29 |
| 276 | 20230721 | 143100 | 2978593750 | 29000 | 29000 | 29000 | 29000 | 20 |
| 277 | 20230721 | 143000 | 2978013750 | 29000 | 29000 | 29000 | 28950 | 84 |
| 278 | 20230721 | 142900 | 2975580750 | 28950 | 29000 | 29000 | 28950 | 785 |
| 279 | 20230721 | 142800 | 2952848250 | 29000 | 29000 | 29000 | 29000 | 78 |
| 280 | 20230721 | 142700 | 2950586250 | 29000 | 29000 | 29000 | 29000 | 25 |
| 281 | 20230721 | 142600 | 2949861250 | 29000 | 29000 | 29000 | 28950 | 203 |
| 282 | 20230721 | 142500 | 2943981350 | 28950 | 28950 | 28950 | 28950 | 1 |
| 283 | 20230721 | 142400 | 2943952400 | 28950 | 29000 | 29000 | 28950 | 34 |
| 284 | 20230721 | 142300 | 2942966900 | 29000 | 29000 | 29000 | 29000 | 50 |
| 285 | 20230721 | 142200 | 2941516900 | 28950 | 28950 | 28950 | 28950 | 8 |
| 286 | 20230721 | 142100 | 2941285300 | 29000 | 29000 | 29000 | 29000 | 37 |
| 287 | 20230721 | 142000 | 2940212300 | 29000 | 29000 | 29000 | 29000 | 154 |
| 288 | 20230721 | 141900 | 2935746300 | 29000 | 29000 | 29000 | 29000 | 518 |
| 289 | 20230721 | 141800 | 2920724300 | 29000 | 29000 | 29050 | 29000 | 932 |
| 290 | 20230721 | 141700 | 2893694950 | 29000 | 29000 | 29000 | 29000 | 287 |
| 291 | 20230721 | 141600 | 2885371950 | 28950 | 29000 | 29000 | 28950 | 2325 |
| 292 | 20230721 | 141500 | 2818063100 | 29000 | 29000 | 29000 | 29000 | 28 |
| 293 | 20230721 | 141400 | 2817251100 | 29000 | 29000 | 29050 | 29000 | 80 |
| 294 | 20230721 | 141300 | 2814931050 | 29000 | 29000 | 29000 | 29000 | 838 |
| 295 | 20230721 | 141200 | 2790629050 | 29000 | 29050 | 29050 | 29000 | 1833 |
| 296 | 20230721 | 141100 | 2737465400 | 29050 | 29050 | 29050 | 29050 | 128 |
| 297 | 20230721 | 141000 | 2733747000 | 29000 | 29050 | 29050 | 29000 | 4887 |
| 298 | 20230721 | 140900 | 2591854350 | 29100 | 29100 | 29100 | 29100 | 195 |
| 299 | 20230721 | 140800 | 2586179850 | 29100 | 29100 | 29100 | 29100 | 174 |
| 300 | 20230721 | 140700 | 2581116450 | 29100 | 29100 | 29100 | 29100 | 42 |
| 301 | 20230721 | 140600 | 2579894250 | 29100 | 29100 | 29100 | 29100 | 26 |
| 302 | 20230721 | 140500 | 2579137650 | 29100 | 29100 | 29100 | 29100 | 34 |
| 303 | 20230721 | 140400 | 2578148250 | 29100 | 29050 | 29100 | 29050 | 46 |
| 304 | 20230721 | 140300 | 2576811850 | 29050 | 29100 | 29100 | 29050 | 116 |
| 305 | 20230721 | 140200 | 2573440750 | 29050 | 29100 | 29100 | 29050 | 366 |
| 306 | 20230721 | 140100 | 2562807150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 307 | 20230721 | 140000 | 2562807150 | 29100 | 29050 | 29100 | 29050 | 88 |
| 308 | 20230721 | 135900 | 2560247850 | 29050 | 29100 | 29100 | 29050 | 53 |
| 309 | 20230721 | 135800 | 2558707050 | 29050 | 29050 | 29050 | 29050 | 1045 |
| 310 | 20230721 | 135700 | 2528349800 | 29100 | 29100 | 29100 | 29050 | 795 |
| 311 | 20230721 | 135600 | 2505231950 | 29050 | 29100 | 29100 | 29050 | 291 |
| 312 | 20230721 | 135500 | 2496766450 | 29100 | 29100 | 29100 | 29100 | 9 |
| 313 | 20230721 | 135400 | 2496504550 | 29100 | 29100 | 29100 | 29100 | 36 |
| 314 | 20230721 | 135300 | 2495456950 | 29100 | 29100 | 29100 | 29100 | 175 |
| 315 | 20230721 | 135200 | 2490364450 | 29050 | 29100 | 29100 | 29050 | 104 |
| 316 | 20230721 | 135100 | 2487342300 | 29100 | 29150 | 29150 | 29100 | 243 |
| 317 | 20230721 | 135000 | 2480270850 | 29150 | 29150 | 29150 | 29150 | 23 |
| 318 | 20230721 | 134900 | 2479600400 | 29100 | 29100 | 29150 | 29100 | 257 |
| 319 | 20230721 | 134800 | 2472121650 | 29150 | 29150 | 29150 | 29150 | 28 |
| 320 | 20230721 | 134700 | 2471305450 | 29100 | 29150 | 29150 | 29100 | 321 |
| 321 | 20230721 | 134600 | 2461963300 | 29100 | 29150 | 29150 | 29100 | 93 |
| 322 | 20230721 | 134500 | 2459256500 | 29150 | 29150 | 29150 | 29100 | 1142 |
| 323 | 20230721 | 134400 | 2426019000 | 29150 | 29150 | 29150 | 29150 | 30 |
| 324 | 20230721 | 134300 | 2425144500 | 29100 | 29100 | 29100 | 29100 | 157 |
| 325 | 20230721 | 134200 | 2420575800 | 29150 | 29150 | 29150 | 29150 | 27 |
| 326 | 20230721 | 134100 | 2419788750 | 29100 | 29150 | 29150 | 29100 | 790 |
| 327 | 20230721 | 134000 | 2396798550 | 29150 | 29150 | 29150 | 29150 | 0 |
| 328 | 20230721 | 133900 | 2396798550 | 29150 | 29150 | 29150 | 29150 | 38 |
| 329 | 20230721 | 133800 | 2395690850 | 29150 | 29150 | 29150 | 29100 | 181 |
| 330 | 20230721 | 133700 | 2390415200 | 29100 | 29150 | 29150 | 29100 | 5 |
| 331 | 20230721 | 133600 | 2390269650 | 29150 | 29150 | 29150 | 29150 | 32 |
| 332 | 20230721 | 133500 | 2389336850 | 29150 | 29150 | 29150 | 29100 | 94 |
| 333 | 20230721 | 133400 | 2386597750 | 29150 | 29150 | 29150 | 29150 | 5 |
| 334 | 20230721 | 133300 | 2386452000 | 29150 | 29150 | 29150 | 29150 | 128 |
| 335 | 20230721 | 133200 | 2382720800 | 29150 | 29150 | 29150 | 29150 | 30 |
| 336 | 20230721 | 133100 | 2381846300 | 29100 | 29100 | 29100 | 29100 | 59 |
| 337 | 20230721 | 133000 | 2380129400 | 29150 | 29150 | 29150 | 29150 | 69 |
| 338 | 20230721 | 132900 | 2378118050 | 29150 | 29150 | 29150 | 29150 | 26 |
| 339 | 20230721 | 132800 | 2377360150 | 29150 | 29150 | 29150 | 29150 | 0 |
| 340 | 20230721 | 132700 | 2377360150 | 29150 | 29150 | 29200 | 29150 | 829 |
| 341 | 20230721 | 132600 | 2353194700 | 29150 | 29150 | 29150 | 29150 | 212 |
| 342 | 20230721 | 132500 | 2347014900 | 29100 | 29100 | 29100 | 29100 | 1 |
| 343 | 20230721 | 132400 | 2346985800 | 29100 | 29100 | 29150 | 29100 | 327 |
| 344 | 20230721 | 132300 | 2337468950 | 29050 | 29100 | 29100 | 29050 | 268 |
| 345 | 20230721 | 132200 | 2329671100 | 29100 | 29100 | 29100 | 29100 | 2 |
| 346 | 20230721 | 132100 | 2329612900 | 29100 | 29100 | 29100 | 29100 | 52 |
| 347 | 20230721 | 132000 | 2328099700 | 29100 | 29100 | 29100 | 29100 | 62 |
| 348 | 20230721 | 131900 | 2326295500 | 29100 | 29100 | 29100 | 29100 | 11 |
| 349 | 20230721 | 131800 | 2325975400 | 29100 | 29100 | 29100 | 29100 | 29 |
| 350 | 20230721 | 131700 | 2325131500 | 29100 | 29100 | 29100 | 29100 | 81 |
| 351 | 20230721 | 131600 | 2322774400 | 29100 | 29100 | 29100 | 29100 | 10 |
| 352 | 20230721 | 131500 | 2322483400 | 29100 | 29100 | 29100 | 29100 | 490 |
| 353 | 20230721 | 131400 | 2308224400 | 29100 | 29100 | 29100 | 29100 | 25 |
| 354 | 20230721 | 131300 | 2307496900 | 29100 | 29100 | 29100 | 29100 | 1 |
| 355 | 20230721 | 131200 | 2307467800 | 29100 | 29100 | 29100 | 29100 | 234 |
| 356 | 20230721 | 131100 | 2300658400 | 29100 | 29100 | 29100 | 29100 | 28 |
| 357 | 20230721 | 131000 | 2299843600 | 29050 | 29100 | 29100 | 29050 | 305 |
| 358 | 20230721 | 130900 | 2290973350 | 29100 | 29100 | 29100 | 29100 | 28 |
| 359 | 20230721 | 130800 | 2290158550 | 29100 | 29100 | 29100 | 29100 | 26 |
| 360 | 20230721 | 130700 | 2289401950 | 29050 | 29050 | 29050 | 29050 | 0 |
| 361 | 20230721 | 130600 | 2289401950 | 29050 | 29000 | 29050 | 29000 | 11 |
| 362 | 20230721 | 130500 | 2289082450 | 29050 | 29150 | 29150 | 29050 | 2598 |
| 363 | 20230721 | 130400 | 2213557450 | 29150 | 29100 | 29150 | 29100 | 11 |
| 364 | 20230721 | 130300 | 2213237300 | 29100 | 29100 | 29100 | 29100 | 136 |
| 365 | 20230721 | 130200 | 2209279700 | 29100 | 29100 | 29100 | 29050 | 241 |
| 366 | 20230721 | 130100 | 2202277100 | 29100 | 29100 | 29100 | 29100 | 456 |
| 367 | 20230721 | 130000 | 2189007500 | 29150 | 29100 | 29150 | 29100 | 37 |
| 368 | 20230721 | 125900 | 2187929350 | 29150 | 29150 | 29150 | 29150 | 34 |
| 369 | 20230721 | 125800 | 2186938250 | 29100 | 29100 | 29100 | 29100 | 25 |
| 370 | 20230721 | 125700 | 2186210750 | 29100 | 29100 | 29100 | 29100 | 101 |
| 371 | 20230721 | 125600 | 2183271650 | 29100 | 29100 | 29100 | 29100 | 102 |
| 372 | 20230721 | 125500 | 2180303450 | 29100 | 29050 | 29100 | 29050 | 1350 |
| 373 | 20230721 | 125400 | 2141030750 | 29050 | 29050 | 29050 | 29050 | 151 |
| 374 | 20230721 | 125300 | 2136644200 | 29050 | 29050 | 29050 | 29050 | 116 |
| 375 | 20230721 | 125200 | 2133274400 | 29050 | 29050 | 29050 | 29050 | 24 |
| 376 | 20230721 | 125100 | 2132577200 | 29000 | 29050 | 29050 | 29000 | 532 |
| 377 | 20230721 | 125000 | 2117147600 | 29050 | 29050 | 29050 | 29000 | 232 |
| 378 | 20230721 | 124900 | 2110412100 | 29050 | 29050 | 29050 | 29050 | 397 |
| 379 | 20230721 | 124800 | 2098879250 | 29050 | 29050 | 29100 | 29050 | 1253 |
| 380 | 20230721 | 124700 | 2062478600 | 29100 | 29100 | 29100 | 29100 | 23 |
| 381 | 20230721 | 124600 | 2061809300 | 29100 | 29100 | 29100 | 29100 | 2 |
| 382 | 20230721 | 124500 | 2061751100 | 29100 | 29100 | 29100 | 29100 | 134 |
| 383 | 20230721 | 124400 | 2057851700 | 29100 | 29150 | 29150 | 29100 | 28 |
| 384 | 20230721 | 124300 | 2057035550 | 29100 | 29100 | 29100 | 29100 | 9 |
| 385 | 20230721 | 124200 | 2056773650 | 29100 | 29150 | 29150 | 29100 | 81 |
| 386 | 20230721 | 124100 | 2054416050 | 29100 | 29100 | 29100 | 29100 | 25 |
| 387 | 20230721 | 124000 | 2053688550 | 29050 | 29100 | 29100 | 29050 | 1596 |
| 388 | 20230721 | 123900 | 2007262450 | 29150 | 29150 | 29150 | 29150 | 28 |
| 389 | 20230721 | 123800 | 2006446250 | 29150 | 29150 | 29150 | 29150 | 30 |
| 390 | 20230721 | 123700 | 2005571750 | 29150 | 29150 | 29150 | 29150 | 10 |
| 391 | 20230721 | 123600 | 2005280250 | 29150 | 29150 | 29150 | 29150 | 29 |
| 392 | 20230721 | 123500 | 2004434900 | 29150 | 29150 | 29150 | 29150 | 21 |
| 393 | 20230721 | 123400 | 2003822750 | 29100 | 29100 | 29100 | 29100 | 46 |
| 394 | 20230721 | 123300 | 2002484150 | 29150 | 29100 | 29150 | 29100 | 113 |
| 395 | 20230721 | 123200 | 1999190300 | 29150 | 29150 | 29150 | 29150 | 26 |
| 396 | 20230721 | 123100 | 1998432400 | 29100 | 29150 | 29150 | 29100 | 127 |
| 397 | 20230721 | 123000 | 1994730500 | 29150 | 29200 | 29200 | 29150 | 39 |
| 398 | 20230721 | 122900 | 1993592450 | 29150 | 29200 | 29200 | 29150 | 34 |
| 399 | 20230721 | 122800 | 1992599950 | 29150 | 29150 | 29150 | 29150 | 96 |
| 400 | 20230721 | 122700 | 1989801550 | 29100 | 29100 | 29150 | 29100 | 53 |
| 401 | 20230721 | 122600 | 1988256750 | 29100 | 29200 | 29200 | 29050 | 3333 |
| 402 | 20230721 | 122500 | 1891371000 | 29100 | 29100 | 29100 | 29100 | 5 |
| 403 | 20230721 | 122400 | 1891225500 | 29150 | 29150 | 29150 | 29150 | 127 |
| 404 | 20230721 | 122300 | 1887523450 | 29200 | 29200 | 29200 | 29200 | 0 |
| 405 | 20230721 | 122200 | 1887523450 | 29200 | 29200 | 29200 | 29200 | 1 |
| 406 | 20230721 | 122100 | 1887494250 | 29150 | 29150 | 29150 | 29150 | 119 |
| 407 | 20230721 | 122000 | 1884025400 | 29150 | 29150 | 29150 | 29150 | 25 |
| 408 | 20230721 | 121900 | 1883296650 | 29150 | 29150 | 29150 | 29150 | 182 |
| 409 | 20230721 | 121800 | 1877991350 | 29150 | 29150 | 29150 | 29150 | 58 |
| 410 | 20230721 | 121700 | 1876300650 | 29150 | 29200 | 29200 | 29150 | 125 |
| 411 | 20230721 | 121600 | 1872655550 | 29150 | 29200 | 29200 | 29150 | 52 |
| 412 | 20230721 | 121500 | 1871139650 | 29200 | 29200 | 29200 | 29200 | 24 |
| 413 | 20230721 | 121400 | 1870438850 | 29150 | 29150 | 29150 | 29150 | 295 |
| 414 | 20230721 | 121300 | 1861839600 | 29100 | 29150 | 29150 | 29100 | 358 |
| 415 | 20230721 | 121200 | 1851418400 | 29150 | 29100 | 29150 | 29100 | 532 |
| 416 | 20230721 | 121100 | 1835935600 | 29150 | 29150 | 29150 | 29150 | 31 |
| 417 | 20230721 | 121000 | 1835031950 | 29150 | 29150 | 29150 | 29150 | 1 |
| 418 | 20230721 | 120900 | 1835002800 | 29150 | 29150 | 29150 | 29150 | 127 |
| 419 | 20230721 | 120800 | 1831300750 | 29150 | 29150 | 29150 | 29150 | 29 |
| 420 | 20230721 | 120700 | 1830455400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 421 | 20230721 | 120600 | 1830455400 | 29150 | 29150 | 29150 | 29150 | 24 |
| 422 | 20230721 | 120500 | 1829755800 | 29150 | 29150 | 29150 | 29150 | 27 |
| 423 | 20230721 | 120400 | 1828968750 | 29150 | 29150 | 29150 | 29100 | 13 |
| 424 | 20230721 | 120300 | 1828590100 | 29150 | 29100 | 29150 | 29100 | 35 |
| 425 | 20230721 | 120200 | 1827570250 | 29100 | 29150 | 29150 | 29100 | 276 |
| 426 | 20230721 | 120100 | 1819537350 | 29100 | 29100 | 29100 | 29100 | 300 |
| 427 | 20230721 | 120000 | 1810807350 | 29150 | 29150 | 29150 | 29150 | 27 |
| 428 | 20230721 | 115900 | 1810020300 | 29150 | 29150 | 29150 | 29150 | 67 |
| 429 | 20230721 | 115800 | 1808067250 | 29100 | 29100 | 29100 | 29100 | 1240 |
| 430 | 20230721 | 115700 | 1771983250 | 29150 | 29100 | 29150 | 29100 | 48 |
| 431 | 20230721 | 115600 | 1770585250 | 29100 | 29150 | 29150 | 29100 | 124 |
| 432 | 20230721 | 115500 | 1766975650 | 29150 | 29100 | 29150 | 29100 | 1001 |
| 433 | 20230721 | 115400 | 1737846500 | 29100 | 29100 | 29150 | 29100 | 351 |
| 434 | 20230721 | 115300 | 1727631100 | 29100 | 29150 | 29150 | 29100 | 45 |
| 435 | 20230721 | 115200 | 1726320350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 436 | 20230721 | 115100 | 1726320350 | 29150 | 29100 | 29150 | 29100 | 219 |
| 437 | 20230721 | 115000 | 1719946350 | 29100 | 29150 | 29150 | 29100 | 27 |
| 438 | 20230721 | 114900 | 1719159500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 439 | 20230721 | 114800 | 1719159500 | 29100 | 29150 | 29150 | 29100 | 333 |
| 440 | 20230721 | 114700 | 1709466050 | 29150 | 29150 | 29150 | 29150 | 28 |
| 441 | 20230721 | 114600 | 1708649850 | 29150 | 29150 | 29150 | 29150 | 1 |
| 442 | 20230721 | 114500 | 1708620700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 443 | 20230721 | 114400 | 1708620700 | 29150 | 29150 | 29150 | 29100 | 146 |
| 444 | 20230721 | 114300 | 1704370950 | 29150 | 29250 | 29250 | 29150 | 126 |
| 445 | 20230721 | 114200 | 1700697950 | 29200 | 29150 | 29200 | 29100 | 1021 |
| 446 | 20230721 | 114100 | 1670977150 | 29150 | 29150 | 29150 | 29150 | 40 |
| 447 | 20230721 | 114000 | 1669811150 | 29100 | 29150 | 29150 | 29100 | 399 |
| 448 | 20230721 | 113900 | 1658197450 | 29200 | 29200 | 29200 | 29200 | 90 |
| 449 | 20230721 | 113800 | 1655569450 | 29200 | 29200 | 29200 | 29200 | 24 |
| 450 | 20230721 | 113700 | 1654868650 | 29150 | 29150 | 29150 | 29150 | 2 |
| 451 | 20230721 | 113600 | 1654810350 | 29200 | 29200 | 29250 | 29200 | 424 |
| 452 | 20230721 | 113500 | 1642429450 | 29200 | 29250 | 29250 | 29200 | 107 |
| 453 | 20230721 | 113400 | 1639303800 | 29200 | 29200 | 29200 | 29200 | 47 |
| 454 | 20230721 | 113300 | 1637931400 | 29200 | 29200 | 29200 | 29200 | 26 |
| 455 | 20230721 | 113200 | 1637172200 | 29150 | 29200 | 29200 | 29150 | 133 |
| 456 | 20230721 | 113100 | 1633293600 | 29200 | 29200 | 29200 | 29200 | 67 |
| 457 | 20230721 | 113000 | 1631337200 | 29200 | 29300 | 29300 | 29200 | 65 |
| 458 | 20230721 | 112900 | 1629438400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 459 | 20230721 | 112800 | 1629438400 | 29300 | 29300 | 29300 | 29300 | 5 |
| 460 | 20230721 | 112700 | 1629291900 | 29150 | 29200 | 29250 | 29150 | 617 |
| 461 | 20230721 | 112600 | 1611271800 | 29150 | 29150 | 29150 | 29150 | 1 |
| 462 | 20230721 | 112500 | 1611242650 | 29150 | 29150 | 29150 | 29150 | 37 |
| 463 | 20230721 | 112400 | 1610164100 | 29150 | 29150 | 29150 | 29150 | 446 |
| 464 | 20230721 | 112300 | 1597163200 | 29150 | 29200 | 29200 | 29150 | 38 |
| 465 | 20230721 | 112200 | 1596054350 | 29150 | 29200 | 29200 | 29150 | 49 |
| 466 | 20230721 | 112100 | 1594625400 | 29200 | 29200 | 29200 | 29200 | 26 |
| 467 | 20230721 | 112000 | 1593866200 | 29200 | 29200 | 29200 | 29200 | 28 |
| 468 | 20230721 | 111900 | 1593048600 | 29200 | 29200 | 29200 | 29200 | 31 |
| 469 | 20230721 | 111800 | 1592143400 | 29200 | 29200 | 29200 | 29200 | 22 |
| 470 | 20230721 | 111700 | 1591501000 | 29200 | 29200 | 29200 | 29200 | 42 |
| 471 | 20230721 | 111600 | 1590274600 | 29200 | 29150 | 29200 | 29150 | 10 |
| 472 | 20230721 | 111500 | 1589982750 | 29200 | 29150 | 29200 | 29150 | 46 |
| 473 | 20230721 | 111400 | 1588640650 | 29200 | 29200 | 29200 | 29200 | 29 |
| 474 | 20230721 | 111300 | 1587793850 | 29150 | 29150 | 29150 | 29150 | 64 |
| 475 | 20230721 | 111200 | 1585928250 | 29150 | 29150 | 29150 | 29150 | 118 |
| 476 | 20230721 | 111100 | 1582488550 | 29150 | 29200 | 29200 | 29150 | 72 |
| 477 | 20230721 | 111000 | 1580388400 | 29150 | 29150 | 29150 | 29150 | 5 |
| 478 | 20230721 | 110900 | 1580242650 | 29200 | 29150 | 29300 | 29150 | 92 |
| 479 | 20230721 | 110800 | 1577552000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 480 | 20230721 | 110700 | 1577552000 | 29150 | 29150 | 29150 | 29150 | 485 |
| 481 | 20230721 | 110600 | 1563414250 | 29200 | 29200 | 29200 | 29200 | 24 |
| 482 | 20230721 | 110500 | 1562713450 | 29200 | 29250 | 29250 | 29150 | 247 |
| 483 | 20230721 | 110400 | 1555496150 | 29250 | 29250 | 29250 | 29250 | 2 |
| 484 | 20230721 | 110300 | 1555437650 | 29250 | 29250 | 29250 | 29250 | 20 |
| 485 | 20230721 | 110200 | 1554852650 | 29250 | 29250 | 29250 | 29250 | 57 |
| 486 | 20230721 | 110100 | 1553185400 | 29200 | 29200 | 29200 | 29200 | 1 |
| 487 | 20230721 | 110000 | 1553156200 | 29200 | 29250 | 29250 | 29200 | 558 |
| 488 | 20230721 | 105900 | 1536861300 | 29250 | 29250 | 29250 | 29250 | 28 |
| 489 | 20230721 | 105800 | 1536042300 | 29250 | 29250 | 29250 | 29250 | 0 |
| 490 | 20230721 | 105700 | 1536042300 | 29250 | 29200 | 29250 | 29200 | 445 |
| 491 | 20230721 | 105600 | 1523032700 | 29200 | 29200 | 29200 | 29200 | 37 |
| 492 | 20230721 | 105500 | 1521952300 | 29150 | 29150 | 29200 | 29150 | 52 |
| 493 | 20230721 | 105400 | 1520436450 | 29200 | 29200 | 29200 | 29200 | 37 |
| 494 | 20230721 | 105300 | 1519356050 | 29150 | 29200 | 29200 | 29150 | 36 |
| 495 | 20230721 | 105200 | 1518305350 | 29150 | 29150 | 29150 | 29150 | 37 |
| 496 | 20230721 | 105100 | 1517226800 | 29150 | 29150 | 29150 | 29150 | 72 |
| 497 | 20230721 | 105000 | 1515128000 | 29200 | 29200 | 29200 | 29200 | 33 |
| 498 | 20230721 | 104900 | 1514164400 | 29150 | 29200 | 29200 | 29150 | 51 |
| 499 | 20230721 | 104800 | 1512677700 | 29200 | 29200 | 29200 | 29200 | 37 |
| 500 | 20230721 | 104700 | 1511597300 | 29150 | 29200 | 29200 | 29150 | 63 |
| 501 | 20230721 | 104600 | 1509759400 | 29150 | 29150 | 29150 | 29150 | 157 |
| 502 | 20230721 | 104500 | 1505182850 | 29200 | 29200 | 29200 | 29150 | 39 |
| 503 | 20230721 | 104400 | 1504044200 | 29200 | 29200 | 29200 | 29200 | 22 |
| 504 | 20230721 | 104300 | 1503401800 | 29100 | 29150 | 29150 | 29100 | 910 |
| 505 | 20230721 | 104200 | 1476893900 | 29200 | 29200 | 29200 | 29200 | 45 |
| 506 | 20230721 | 104100 | 1475579900 | 29200 | 29200 | 29200 | 29200 | 24 |
| 507 | 20230721 | 104000 | 1474879100 | 29150 | 29200 | 29200 | 29150 | 22 |
| 508 | 20230721 | 103900 | 1474237050 | 29200 | 29200 | 29200 | 29200 | 25 |
| 509 | 20230721 | 103800 | 1473507050 | 29150 | 29200 | 29200 | 29150 | 47 |
| 510 | 20230721 | 103700 | 1472135900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 511 | 20230721 | 103600 | 1472135900 | 29200 | 29200 | 29200 | 29200 | 32 |
| 512 | 20230721 | 103500 | 1471201500 | 29150 | 29200 | 29200 | 29150 | 130 |
| 513 | 20230721 | 103400 | 1467410600 | 29200 | 29200 | 29200 | 29200 | 10 |
| 514 | 20230721 | 103300 | 1467118600 | 29200 | 29200 | 29200 | 29200 | 27 |
| 515 | 20230721 | 103200 | 1466330200 | 29150 | 29200 | 29200 | 29150 | 129 |
| 516 | 20230721 | 103100 | 1462568450 | 29200 | 29200 | 29200 | 29200 | 81 |
| 517 | 20230721 | 103000 | 1460203250 | 29200 | 29200 | 29200 | 29200 | 21 |
| 518 | 20230721 | 102900 | 1459590050 | 29150 | 29150 | 29150 | 29100 | 60 |
| 519 | 20230721 | 102800 | 1457841250 | 29150 | 29150 | 29150 | 29150 | 3 |
| 520 | 20230721 | 102700 | 1457753800 | 29100 | 29100 | 29150 | 29100 | 50 |
| 521 | 20230721 | 102600 | 1456297450 | 29100 | 29150 | 29150 | 29100 | 33 |
| 522 | 20230721 | 102500 | 1455335800 | 29100 | 29100 | 29100 | 29100 | 1 |
| 523 | 20230721 | 102400 | 1455306700 | 29150 | 29150 | 29150 | 29150 | 22 |
| 524 | 20230721 | 102300 | 1454665400 | 29100 | 29100 | 29100 | 29100 | 17 |
| 525 | 20230721 | 102200 | 1454170700 | 29050 | 29100 | 29100 | 29050 | 715 |
| 526 | 20230721 | 102100 | 1433395850 | 29100 | 29100 | 29100 | 29100 | 827 |
| 527 | 20230721 | 102000 | 1409330150 | 29100 | 29100 | 29100 | 29100 | 59 |
| 528 | 20230721 | 101900 | 1407613250 | 29150 | 29150 | 29150 | 29150 | 275 |
| 529 | 20230721 | 101800 | 1399597000 | 29150 | 29150 | 29150 | 29150 | 7 |
| 530 | 20230721 | 101700 | 1399392950 | 29150 | 29150 | 29150 | 29150 | 66 |
| 531 | 20230721 | 101600 | 1397469050 | 29150 | 29150 | 29150 | 29150 | 12 |
| 532 | 20230721 | 101500 | 1397119250 | 29150 | 29150 | 29150 | 29150 | 7 |
| 533 | 20230721 | 101400 | 1396915200 | 29150 | 29150 | 29150 | 29150 | 5 |
| 534 | 20230721 | 101300 | 1396769450 | 29150 | 29150 | 29150 | 29150 | 4 |
| 535 | 20230721 | 101200 | 1396652850 | 29150 | 29150 | 29150 | 29150 | 3 |
| 536 | 20230721 | 101100 | 1396565400 | 29150 | 29150 | 29150 | 29150 | 10 |
| 537 | 20230721 | 101000 | 1396273900 | 29150 | 29100 | 29150 | 29100 | 115 |
| 538 | 20230721 | 100900 | 1392924450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 539 | 20230721 | 100800 | 1392924450 | 29100 | 29100 | 29100 | 29100 | 0 |
| 540 | 20230721 | 100700 | 1392924450 | 29100 | 29100 | 29100 | 29050 | 463 |
| 541 | 20230721 | 100600 | 1379461600 | 29150 | 29150 | 29150 | 29150 | 84 |
| 542 | 20230721 | 100500 | 1377013000 | 29200 | 29150 | 29200 | 29100 | 358 |
| 543 | 20230721 | 100400 | 1366585050 | 29200 | 29150 | 29200 | 29150 | 111 |
| 544 | 20230721 | 100300 | 1363348400 | 29200 | 29200 | 29200 | 29200 | 12 |
| 545 | 20230721 | 100200 | 1362998000 | 29250 | 29250 | 29250 | 29250 | 1 |
| 546 | 20230721 | 100100 | 1362968750 | 29150 | 29200 | 29200 | 29150 | 116 |
| 547 | 20230721 | 100000 | 1359581800 | 29150 | 29100 | 29150 | 29100 | 194 |
| 548 | 20230721 | 095900 | 1353936050 | 29100 | 29100 | 29200 | 29100 | 94 |
| 549 | 20230721 | 095800 | 1351198250 | 29100 | 29100 | 29100 | 29100 | 353 |
| 550 | 20230721 | 095700 | 1340925950 | 29200 | 29100 | 29200 | 29100 | 220 |
| 551 | 20230721 | 095600 | 1334511950 | 29100 | 29050 | 29150 | 29050 | 94 |
| 552 | 20230721 | 095500 | 1331778050 | 29050 | 29100 | 29100 | 29050 | 81 |
| 553 | 20230721 | 095400 | 1329423450 | 29100 | 29100 | 29150 | 29100 | 192 |
| 554 | 20230721 | 095300 | 1323836200 | 29100 | 29150 | 29150 | 29100 | 48 |
| 555 | 20230721 | 095200 | 1322438850 | 29100 | 29100 | 29100 | 29100 | 47 |
| 556 | 20230721 | 095100 | 1321071150 | 29200 | 29100 | 29200 | 29100 | 36 |
| 557 | 20230721 | 095000 | 1320023450 | 29100 | 29100 | 29100 | 29100 | 91 |
| 558 | 20230721 | 094900 | 1317375350 | 29100 | 29100 | 29100 | 29100 | 49 |
| 559 | 20230721 | 094800 | 1315949450 | 29100 | 29100 | 29100 | 29100 | 75 |
| 560 | 20230721 | 094700 | 1313766950 | 29150 | 29150 | 29250 | 29150 | 1529 |
| 561 | 20230721 | 094600 | 1269195850 | 29250 | 29200 | 29250 | 29150 | 1912 |
| 562 | 20230721 | 094500 | 1213366550 | 29250 | 29250 | 29250 | 29200 | 385 |
| 563 | 20230721 | 094400 | 1202112850 | 29250 | 29200 | 29250 | 29200 | 75 |
| 564 | 20230721 | 094300 | 1199921850 | 29200 | 29250 | 29250 | 29200 | 174 |
| 565 | 20230721 | 094200 | 1194834750 | 29300 | 29300 | 29300 | 29250 | 856 |
| 566 | 20230721 | 094100 | 1169770650 | 29300 | 29250 | 29300 | 29250 | 1427 |
| 567 | 20230721 | 094000 | 1128004900 | 29250 | 29150 | 29250 | 29150 | 932 |
| 568 | 20230721 | 093900 | 1100769800 | 29150 | 29050 | 29150 | 29050 | 222 |
| 569 | 20230721 | 093800 | 1094302500 | 29050 | 29050 | 29150 | 29050 | 658 |
| 570 | 20230721 | 093700 | 1075176600 | 29050 | 29100 | 29200 | 29050 | 521 |
| 571 | 20230721 | 093600 | 1060009850 | 29200 | 29100 | 29200 | 29100 | 368 |
| 572 | 20230721 | 093500 | 1049277550 | 29200 | 29200 | 29200 | 29100 | 267 |
| 573 | 20230721 | 093400 | 1041485450 | 29200 | 29100 | 29200 | 29100 | 350 |
| 574 | 20230721 | 093300 | 1031290450 | 29200 | 29150 | 29200 | 29150 | 108 |
| 575 | 20230721 | 093200 | 1028142200 | 29150 | 29150 | 29150 | 29150 | 103 |
| 576 | 20230721 | 093100 | 1025139750 | 29150 | 29200 | 29200 | 29150 | 32 |
| 577 | 20230721 | 093000 | 1024206350 | 29050 | 29000 | 29050 | 28950 | 3314 |
| 578 | 20230721 | 092900 | 928106600 | 29000 | 28950 | 29000 | 28950 | 492 |
| 579 | 20230721 | 092800 | 913838700 | 28950 | 28950 | 28950 | 28950 | 326 |
| 580 | 20230721 | 092700 | 904401000 | 28950 | 28950 | 28950 | 28900 | 143 |
| 581 | 20230721 | 092600 | 900261700 | 28950 | 28950 | 28950 | 28900 | 299 |
| 582 | 20230721 | 092500 | 891613750 | 28900 | 29000 | 29000 | 28900 | 310 |
| 583 | 20230721 | 092400 | 882639100 | 29000 | 29000 | 29000 | 28950 | 93 |
| 584 | 20230721 | 092300 | 879942700 | 28950 | 28950 | 28950 | 28900 | 628 |
| 585 | 20230721 | 092200 | 861779600 | 28950 | 28950 | 28950 | 28950 | 592 |
| 586 | 20230721 | 092100 | 844641200 | 28950 | 29000 | 29000 | 28950 | 141 |
| 587 | 20230721 | 092000 | 840558950 | 29000 | 29000 | 29000 | 29000 | 102 |
| 588 | 20230721 | 091900 | 837600950 | 29000 | 28900 | 29000 | 28900 | 691 |
| 589 | 20230721 | 091800 | 817621450 | 28950 | 28900 | 28950 | 28900 | 1186 |
| 590 | 20230721 | 091700 | 783317500 | 28950 | 28900 | 28950 | 28900 | 454 |
| 591 | 20230721 | 091600 | 770196100 | 28900 | 28900 | 28900 | 28850 | 537 |
| 592 | 20230721 | 091500 | 754692800 | 28900 | 28950 | 28950 | 28850 | 5972 |
| 593 | 20230721 | 091400 | 582098000 | 29000 | 29000 | 29000 | 29000 | 1635 |
| 594 | 20230721 | 091300 | 534683000 | 29000 | 29050 | 29100 | 29000 | 3610 |
| 595 | 20230721 | 091200 | 429940900 | 29050 | 29050 | 29050 | 29000 | 1286 |
| 596 | 20230721 | 091100 | 392584100 | 29050 | 29000 | 29050 | 29000 | 983 |
| 597 | 20230721 | 091000 | 364069350 | 28950 | 29000 | 29000 | 28950 | 912 |
| 598 | 20230721 | 090900 | 337649600 | 29000 | 28950 | 29000 | 28950 | 1039 |
| 599 | 20230721 | 090800 | 307542500 | 28950 | 29000 | 29050 | 28950 | 1689 |
| 600 | 20230721 | 090700 | 258612900 | 29000 | 29050 | 29100 | 29000 | 2819 |
| 601 | 20230721 | 090600 | 176797050 | 29100 | 29100 | 29200 | 29100 | 971 |
| 602 | 20230721 | 090500 | 148540850 | 29100 | 29200 | 29250 | 29100 | 1656 |
| 603 | 20230721 | 090400 | 100206750 | 29250 | 29250 | 29250 | 29200 | 93 |
| 604 | 20230721 | 090300 | 97486800 | 29250 | 29100 | 29250 | 29100 | 175 |
| 605 | 20230721 | 090200 | 92383450 | 29150 | 29100 | 29150 | 29050 | 198 |
| 606 | 20230721 | 090100 | 86623000 | 29100 | 29350 | 29350 | 29100 | 1636 |
| 607 | 20230721 | 090000 | 38897950 | 29350 | 29550 | 29600 | 29350 | 1319 |