34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 193200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 8909 |
| 3 | 20230705 | 193100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 4 | 20230705 | 193000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 5 | 20230705 | 192900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 6 | 20230705 | 192800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 7 | 20230705 | 192700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 8 | 20230705 | 192600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 9 | 20230705 | 192500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 10 | 20230705 | 192400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 11 | 20230705 | 192300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 12 | 20230705 | 192200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 13 | 20230705 | 192100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 14 | 20230705 | 192000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 15 | 20230705 | 191900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 16 | 20230705 | 191800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 17 | 20230705 | 191700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 18 | 20230705 | 191600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 19 | 20230705 | 191500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 20 | 20230705 | 191400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 21 | 20230705 | 191300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 22 | 20230705 | 191200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 23 | 20230705 | 191100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 24 | 20230705 | 191000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 25 | 20230705 | 190900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 26 | 20230705 | 190800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 27 | 20230705 | 190700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 28 | 20230705 | 190600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 29 | 20230705 | 190500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 30 | 20230705 | 190400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 31 | 20230705 | 190300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 32 | 20230705 | 190200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 8909 |
| 33 | 20230705 | 190100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 34 | 20230705 | 190000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 35 | 20230705 | 185900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 36 | 20230705 | 185800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 37 | 20230705 | 185700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 38 | 20230705 | 185600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 39 | 20230705 | 185500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 40 | 20230705 | 185400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 41 | 20230705 | 185300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 42 | 20230705 | 185200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 43 | 20230705 | 185100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 44 | 20230705 | 185000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 45 | 20230705 | 184900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 46 | 20230705 | 184800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 47 | 20230705 | 184700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 48 | 20230705 | 184600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 49 | 20230705 | 184500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 50 | 20230705 | 184400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 51 | 20230705 | 184300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 52 | 20230705 | 184200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 53 | 20230705 | 184100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 54 | 20230705 | 184000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 55 | 20230705 | 183900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 56 | 20230705 | 183800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 57 | 20230705 | 183700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 58 | 20230705 | 183600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 59 | 20230705 | 183500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 60 | 20230705 | 183400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 61 | 20230705 | 183300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 62 | 20230705 | 183200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 8909 |
| 63 | 20230705 | 183100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 64 | 20230705 | 183000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 65 | 20230705 | 182900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 66 | 20230705 | 182800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 67 | 20230705 | 182700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 68 | 20230705 | 182600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 69 | 20230705 | 182500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 70 | 20230705 | 182400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 71 | 20230705 | 182300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 72 | 20230705 | 182200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 73 | 20230705 | 182100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 74 | 20230705 | 182000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 75 | 20230705 | 181900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 76 | 20230705 | 181800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 77 | 20230705 | 181700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 78 | 20230705 | 181600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 79 | 20230705 | 181500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 80 | 20230705 | 181400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 81 | 20230705 | 181300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 82 | 20230705 | 181200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 83 | 20230705 | 181100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 84 | 20230705 | 181000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 85 | 20230705 | 180900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 86 | 20230705 | 180800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 87 | 20230705 | 180700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 88 | 20230705 | 180600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 89 | 20230705 | 180500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 90 | 20230705 | 180400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 91 | 20230705 | 180300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 92 | 20230705 | 180200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 8909 |
| 93 | 20230705 | 180100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 94 | 20230705 | 180000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 95 | 20230705 | 175900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 96 | 20230705 | 175800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 97 | 20230705 | 175700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 98 | 20230705 | 175600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 99 | 20230705 | 175500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 100 | 20230705 | 175400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 101 | 20230705 | 175300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 102 | 20230705 | 175200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 103 | 20230705 | 175100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 104 | 20230705 | 175000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 105 | 20230705 | 174900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 106 | 20230705 | 174800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 107 | 20230705 | 174700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 108 | 20230705 | 174600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 109 | 20230705 | 174500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 110 | 20230705 | 174400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 111 | 20230705 | 174300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 112 | 20230705 | 174200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 113 | 20230705 | 174100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 114 | 20230705 | 174000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 115 | 20230705 | 173900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 116 | 20230705 | 173800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 117 | 20230705 | 173700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 118 | 20230705 | 173600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 119 | 20230705 | 173500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 120 | 20230705 | 173400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 121 | 20230705 | 173300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 122 | 20230705 | 173200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 8909 |
| 123 | 20230705 | 173100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 124 | 20230705 | 173000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 125 | 20230705 | 172900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 126 | 20230705 | 172800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 127 | 20230705 | 172700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 128 | 20230705 | 172600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 129 | 20230705 | 172500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 130 | 20230705 | 172400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 131 | 20230705 | 172300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 132 | 20230705 | 172200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 133 | 20230705 | 172100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 134 | 20230705 | 172000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 135 | 20230705 | 171900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 136 | 20230705 | 171800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 137 | 20230705 | 171700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 138 | 20230705 | 171600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 139 | 20230705 | 171500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 140 | 20230705 | 171400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 141 | 20230705 | 171300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 142 | 20230705 | 171200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 143 | 20230705 | 171100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 144 | 20230705 | 171000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 145 | 20230705 | 170900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 146 | 20230705 | 170800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 147 | 20230705 | 170700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 148 | 20230705 | 170600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 149 | 20230705 | 170500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 150 | 20230705 | 170400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 151 | 20230705 | 170300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 152 | 20230705 | 170200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 8909 |
| 153 | 20230705 | 170100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 154 | 20230705 | 170000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 155 | 20230705 | 165900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 156 | 20230705 | 165800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 157 | 20230705 | 165700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 158 | 20230705 | 165600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 159 | 20230705 | 165500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 160 | 20230705 | 165400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 161 | 20230705 | 165300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 162 | 20230705 | 165200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 163 | 20230705 | 165100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 164 | 20230705 | 165000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 165 | 20230705 | 164900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 166 | 20230705 | 164800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 167 | 20230705 | 164700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 168 | 20230705 | 164600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 169 | 20230705 | 164500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 170 | 20230705 | 164400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 171 | 20230705 | 164300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 172 | 20230705 | 164200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 173 | 20230705 | 164100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 174 | 20230705 | 164000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 175 | 20230705 | 163900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 176 | 20230705 | 163800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 177 | 20230705 | 163700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 178 | 20230705 | 163600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 179 | 20230705 | 163500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 180 | 20230705 | 163400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 181 | 20230705 | 163300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 182 | 20230705 | 163200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 8909 |
| 183 | 20230705 | 163100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 184 | 20230705 | 163000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 185 | 20230705 | 162900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 186 | 20230705 | 162800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 187 | 20230705 | 162700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 188 | 20230705 | 162600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 189 | 20230705 | 162500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 190 | 20230705 | 162400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 191 | 20230705 | 162300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 192 | 20230705 | 162200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 193 | 20230705 | 162100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 194 | 20230705 | 162000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 195 | 20230705 | 161900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 196 | 20230705 | 161800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 197 | 20230705 | 161700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 198 | 20230705 | 161600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 199 | 20230705 | 161500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 200 | 20230705 | 161400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 201 | 20230705 | 161300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 202 | 20230705 | 161200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 203 | 20230705 | 161100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 204 | 20230705 | 161000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 205 | 20230705 | 160900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 206 | 20230705 | 160800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 207 | 20230705 | 160700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 208 | 20230705 | 160600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 209 | 20230705 | 160500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 210 | 20230705 | 160400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 211 | 20230705 | 160300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 212 | 20230705 | 160200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 8909 |
| 213 | 20230705 | 160100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 214 | 20230705 | 160000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 215 | 20230705 | 155900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20230705 | 155800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20230705 | 155700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20230705 | 155600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20230705 | 155500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20230705 | 155400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20230705 | 155300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20230705 | 155200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 223 | 20230705 | 155100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 224 | 20230705 | 155000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 225 | 20230705 | 154900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 226 | 20230705 | 154800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 227 | 20230705 | 154700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 228 | 20230705 | 154600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 229 | 20230705 | 154500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 230 | 20230705 | 154400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 231 | 20230705 | 154300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 232 | 20230705 | 154200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 233 | 20230705 | 154100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 234 | 20230705 | 154000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 235 | 20230705 | 153900 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 236 | 20230705 | 153800 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 237 | 20230705 | 153700 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 238 | 20230705 | 153600 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 239 | 20230705 | 153500 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 240 | 20230705 | 153400 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 241 | 20230705 | 153300 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 242 | 20230705 | 153200 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 8909 |
| 243 | 20230705 | 153100 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 0 |
| 244 | 20230705 | 153000 | 23241689500 | 46950 | 46950 | 46950 | 46950 | 8909 |
| 245 | 20230705 | 152900 | 22823411950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 246 | 20230705 | 152800 | 22823411950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 247 | 20230705 | 152700 | 22823411950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 248 | 20230705 | 152600 | 22823411950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 249 | 20230705 | 152500 | 22823411950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 250 | 20230705 | 152400 | 22823411950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 251 | 20230705 | 152300 | 22823411950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 252 | 20230705 | 152200 | 22823411950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 253 | 20230705 | 152100 | 22823411950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 254 | 20230705 | 152000 | 22823411950 | 46950 | 46950 | 46950 | 46950 | 0 |
| 255 | 20230705 | 151900 | 22823411950 | 46950 | 47050 | 47100 | 46950 | 1604 |
| 256 | 20230705 | 151800 | 22748006550 | 47000 | 47050 | 47050 | 47000 | 476 |
| 257 | 20230705 | 151700 | 22725613600 | 46950 | 47000 | 47000 | 46950 | 2088 |
| 258 | 20230705 | 151600 | 22627487050 | 47000 | 47050 | 47050 | 47000 | 1210 |
| 259 | 20230705 | 151500 | 22570608200 | 47050 | 47050 | 47050 | 47000 | 220 |
| 260 | 20230705 | 151400 | 22560264600 | 47050 | 47100 | 47100 | 47000 | 1170 |
| 261 | 20230705 | 151300 | 22505225900 | 47100 | 47100 | 47100 | 47050 | 210 |
| 262 | 20230705 | 151200 | 22495338450 | 47100 | 47100 | 47100 | 47000 | 1346 |
| 263 | 20230705 | 151100 | 22431953900 | 47150 | 47100 | 47150 | 47000 | 2515 |
| 264 | 20230705 | 151000 | 22313573400 | 47050 | 47050 | 47100 | 47000 | 491 |
| 265 | 20230705 | 150900 | 22290476050 | 47000 | 47100 | 47100 | 47000 | 485 |
| 266 | 20230705 | 150800 | 22267655500 | 47000 | 47050 | 47100 | 47000 | 678 |
| 267 | 20230705 | 150700 | 22235768700 | 47050 | 47000 | 47050 | 47000 | 1166 |
| 268 | 20230705 | 150600 | 22180965050 | 47050 | 47050 | 47100 | 47000 | 2677 |
| 269 | 20230705 | 150500 | 22055133900 | 47050 | 47100 | 47100 | 47050 | 526 |
| 270 | 20230705 | 150400 | 22030385000 | 47100 | 47050 | 47100 | 47050 | 605 |
| 271 | 20230705 | 150300 | 22001917800 | 47050 | 47000 | 47100 | 47000 | 380 |
| 272 | 20230705 | 150200 | 21984030650 | 47050 | 47050 | 47100 | 47050 | 1088 |
| 273 | 20230705 | 150100 | 21932839450 | 47050 | 47100 | 47100 | 47050 | 328 |
| 274 | 20230705 | 150000 | 21917395250 | 47100 | 47050 | 47100 | 47050 | 173 |
| 275 | 20230705 | 145900 | 21909250150 | 47050 | 47050 | 47100 | 47050 | 281 |
| 276 | 20230705 | 145800 | 21896019600 | 47050 | 47050 | 47100 | 47050 | 726 |
| 277 | 20230705 | 145700 | 21861860850 | 47100 | 47050 | 47100 | 47000 | 457 |
| 278 | 20230705 | 145600 | 21840355600 | 47050 | 47050 | 47050 | 47000 | 169 |
| 279 | 20230705 | 145500 | 21832408550 | 47000 | 47050 | 47100 | 47000 | 230 |
| 280 | 20230705 | 145400 | 21821590800 | 47050 | 47150 | 47150 | 47050 | 502 |
| 281 | 20230705 | 145300 | 21797938850 | 47100 | 47050 | 47150 | 47050 | 127 |
| 282 | 20230705 | 145200 | 21791958500 | 47100 | 47050 | 47100 | 47050 | 916 |
| 283 | 20230705 | 145100 | 21748820050 | 47100 | 47050 | 47100 | 47050 | 307 |
| 284 | 20230705 | 145000 | 21734369900 | 47000 | 47000 | 47050 | 47000 | 140 |
| 285 | 20230705 | 144900 | 21727787550 | 47050 | 47000 | 47050 | 47000 | 408 |
| 286 | 20230705 | 144800 | 21708592850 | 47000 | 47000 | 47050 | 47000 | 1330 |
| 287 | 20230705 | 144700 | 21646082550 | 47000 | 47000 | 47050 | 47000 | 452 |
| 288 | 20230705 | 144600 | 21624831950 | 47000 | 47000 | 47050 | 47000 | 120 |
| 289 | 20230705 | 144500 | 21619187750 | 47000 | 47000 | 47050 | 47000 | 367 |
| 290 | 20230705 | 144400 | 21601928750 | 46950 | 46950 | 47050 | 46950 | 160 |
| 291 | 20230705 | 144300 | 21594412450 | 46950 | 47000 | 47000 | 46900 | 4514 |
| 292 | 20230705 | 144200 | 21382597250 | 47000 | 47000 | 47050 | 47000 | 1288 |
| 293 | 20230705 | 144100 | 21322044600 | 47000 | 47000 | 47050 | 47000 | 1423 |
| 294 | 20230705 | 144000 | 21255159350 | 47000 | 47050 | 47050 | 47000 | 419 |
| 295 | 20230705 | 143900 | 21235465600 | 47050 | 47050 | 47100 | 47000 | 437 |
| 296 | 20230705 | 143800 | 21214903250 | 47050 | 47000 | 47100 | 47000 | 349 |
| 297 | 20230705 | 143700 | 21198484550 | 47000 | 47050 | 47050 | 47000 | 420 |
| 298 | 20230705 | 143600 | 21178744500 | 47050 | 47150 | 47150 | 47050 | 1856 |
| 299 | 20230705 | 143500 | 21091376050 | 47150 | 47150 | 47150 | 47100 | 349 |
| 300 | 20230705 | 143400 | 21074922250 | 47150 | 47100 | 47150 | 47100 | 277 |
| 301 | 20230705 | 143300 | 21061873150 | 47100 | 47150 | 47150 | 47100 | 272 |
| 302 | 20230705 | 143200 | 21049051250 | 47150 | 47200 | 47200 | 47150 | 1027 |
| 303 | 20230705 | 143100 | 21000577050 | 47200 | 47100 | 47200 | 47100 | 99 |
| 304 | 20230705 | 143000 | 20995910800 | 47150 | 47200 | 47200 | 47100 | 176 |
| 305 | 20230705 | 142900 | 20987610800 | 47200 | 47150 | 47200 | 47150 | 2262 |
| 306 | 20230705 | 142800 | 20880854750 | 47200 | 47150 | 47200 | 47100 | 211 |
| 307 | 20230705 | 142700 | 20870906050 | 47150 | 47150 | 47150 | 47100 | 247 |
| 308 | 20230705 | 142600 | 20859265650 | 47150 | 47150 | 47200 | 47150 | 388 |
| 309 | 20230705 | 142500 | 20840963250 | 47150 | 46900 | 47150 | 46850 | 9175 |
| 310 | 20230705 | 142400 | 20409785700 | 46900 | 46900 | 46950 | 46900 | 2025 |
| 311 | 20230705 | 142300 | 20314812250 | 46950 | 46900 | 46950 | 46900 | 275 |
| 312 | 20230705 | 142200 | 20301905000 | 46950 | 46950 | 47000 | 46950 | 488 |
| 313 | 20230705 | 142100 | 20278993150 | 46950 | 46900 | 46950 | 46900 | 685 |
| 314 | 20230705 | 142000 | 20246866550 | 46900 | 46900 | 46900 | 46850 | 266 |
| 315 | 20230705 | 141900 | 20234401550 | 46850 | 46850 | 46900 | 46850 | 114 |
| 316 | 20230705 | 141800 | 20229056550 | 46850 | 46900 | 46900 | 46850 | 109 |
| 317 | 20230705 | 141700 | 20223948600 | 46900 | 46850 | 46900 | 46850 | 147 |
| 318 | 20230705 | 141600 | 20217061400 | 46900 | 46900 | 46900 | 46850 | 38 |
| 319 | 20230705 | 141500 | 20215280450 | 46850 | 46850 | 46900 | 46850 | 890 |
| 320 | 20230705 | 141400 | 20173583100 | 46900 | 46900 | 46900 | 46850 | 2294 |
| 321 | 20230705 | 141300 | 20066098550 | 46900 | 46900 | 46900 | 46850 | 313 |
| 322 | 20230705 | 141200 | 20051421150 | 46900 | 46900 | 46900 | 46850 | 87 |
| 323 | 20230705 | 141100 | 20047341200 | 46850 | 46900 | 46900 | 46850 | 348 |
| 324 | 20230705 | 141000 | 20031024200 | 46850 | 46950 | 46950 | 46850 | 351 |
| 325 | 20230705 | 140900 | 20014576950 | 46850 | 46900 | 46950 | 46850 | 804 |
| 326 | 20230705 | 140800 | 19976866250 | 46900 | 46900 | 46900 | 46850 | 662 |
| 327 | 20230705 | 140700 | 19945820600 | 46900 | 46900 | 46900 | 46850 | 273 |
| 328 | 20230705 | 140600 | 19933017200 | 46900 | 46900 | 46900 | 46900 | 154 |
| 329 | 20230705 | 140500 | 19925794600 | 46900 | 46900 | 46950 | 46850 | 821 |
| 330 | 20230705 | 140400 | 19887290500 | 46900 | 46900 | 46950 | 46900 | 383 |
| 331 | 20230705 | 140300 | 19869327400 | 46950 | 46900 | 46950 | 46900 | 273 |
| 332 | 20230705 | 140200 | 19856522250 | 46950 | 47000 | 47000 | 46950 | 324 |
| 333 | 20230705 | 140100 | 19841309100 | 46950 | 47000 | 47000 | 46950 | 746 |
| 334 | 20230705 | 140000 | 19806284000 | 47000 | 47000 | 47000 | 47000 | 152 |
| 335 | 20230705 | 135900 | 19799140000 | 47000 | 47000 | 47000 | 46950 | 127 |
| 336 | 20230705 | 135800 | 19793172450 | 47000 | 46900 | 47000 | 46900 | 787 |
| 337 | 20230705 | 135700 | 19756220100 | 46900 | 46900 | 46950 | 46900 | 128 |
| 338 | 20230705 | 135600 | 19750215000 | 46950 | 46900 | 46950 | 46900 | 42 |
| 339 | 20230705 | 135500 | 19748243950 | 46950 | 46900 | 46950 | 46900 | 39 |
| 340 | 20230705 | 135400 | 19746413100 | 46900 | 46950 | 46950 | 46900 | 126 |
| 341 | 20230705 | 135300 | 19740497750 | 46900 | 46850 | 46900 | 46850 | 1956 |
| 342 | 20230705 | 135200 | 19648797100 | 46850 | 46850 | 46850 | 46800 | 61 |
| 343 | 20230705 | 135100 | 19645939300 | 46850 | 46850 | 46900 | 46850 | 1334 |
| 344 | 20230705 | 135000 | 19583441200 | 46900 | 46950 | 46950 | 46850 | 1807 |
| 345 | 20230705 | 134900 | 19498710500 | 46900 | 46900 | 46950 | 46900 | 199 |
| 346 | 20230705 | 134800 | 19489375100 | 46900 | 46950 | 46950 | 46900 | 364 |
| 347 | 20230705 | 134700 | 19472292800 | 46950 | 46950 | 46950 | 46900 | 275 |
| 348 | 20230705 | 134600 | 19459391750 | 46950 | 47000 | 47000 | 46950 | 252 |
| 349 | 20230705 | 134500 | 19447560250 | 47000 | 46950 | 47000 | 46950 | 416 |
| 350 | 20230705 | 134400 | 19428028950 | 46950 | 46950 | 46950 | 46900 | 94 |
| 351 | 20230705 | 134300 | 19423616250 | 46950 | 46950 | 46950 | 46900 | 87 |
| 352 | 20230705 | 134200 | 19419534250 | 47000 | 46950 | 47000 | 46900 | 1172 |
| 353 | 20230705 | 134100 | 19364559650 | 46950 | 46950 | 47050 | 46950 | 929 |
| 354 | 20230705 | 134000 | 19320935900 | 47000 | 47000 | 47100 | 46950 | 1454 |
| 355 | 20230705 | 133900 | 19252638850 | 47050 | 47000 | 47050 | 47000 | 556 |
| 356 | 20230705 | 133800 | 19226505900 | 47000 | 47000 | 47050 | 47000 | 639 |
| 357 | 20230705 | 133700 | 19196471550 | 47050 | 47050 | 47100 | 47050 | 573 |
| 358 | 20230705 | 133600 | 19169511600 | 47050 | 47050 | 47150 | 47050 | 686 |
| 359 | 20230705 | 133500 | 19137230400 | 47050 | 46950 | 47100 | 46950 | 414 |
| 360 | 20230705 | 133400 | 19117760500 | 47000 | 46950 | 47000 | 46950 | 83 |
| 361 | 20230705 | 133300 | 19113863350 | 46950 | 46900 | 47000 | 46900 | 669 |
| 362 | 20230705 | 133200 | 19082469300 | 46900 | 46850 | 46900 | 46850 | 1049 |
| 363 | 20230705 | 133100 | 19033316700 | 46850 | 46900 | 46950 | 46850 | 1291 |
| 364 | 20230705 | 133000 | 18972774400 | 46900 | 46850 | 46950 | 46850 | 441 |
| 365 | 20230705 | 132900 | 18952099700 | 46850 | 46950 | 46950 | 46850 | 1437 |
| 366 | 20230705 | 132800 | 18884720550 | 46950 | 46950 | 47000 | 46950 | 134 |
| 367 | 20230705 | 132700 | 18878428400 | 46950 | 46950 | 47000 | 46900 | 1046 |
| 368 | 20230705 | 132600 | 18829352000 | 46950 | 47000 | 47000 | 46850 | 2550 |
| 369 | 20230705 | 132500 | 18709719850 | 47050 | 47100 | 47100 | 47000 | 3162 |
| 370 | 20230705 | 132400 | 18561022100 | 47100 | 47100 | 47150 | 47050 | 1737 |
| 371 | 20230705 | 132300 | 18479208850 | 47100 | 47150 | 47150 | 47100 | 252 |
| 372 | 20230705 | 132200 | 18467338600 | 47100 | 47150 | 47150 | 47100 | 39 |
| 373 | 20230705 | 132100 | 18465501450 | 47150 | 47150 | 47150 | 47100 | 442 |
| 374 | 20230705 | 132000 | 18444681750 | 47150 | 47150 | 47200 | 47150 | 203 |
| 375 | 20230705 | 131900 | 18435109450 | 47150 | 47150 | 47150 | 47150 | 228 |
| 376 | 20230705 | 131800 | 18424359250 | 47150 | 47150 | 47150 | 47100 | 1169 |
| 377 | 20230705 | 131700 | 18369241850 | 47200 | 47150 | 47200 | 47150 | 50 |
| 378 | 20230705 | 131600 | 18366882850 | 47150 | 47200 | 47200 | 47150 | 363 |
| 379 | 20230705 | 131500 | 18349753950 | 47200 | 47200 | 47250 | 47200 | 98 |
| 380 | 20230705 | 131400 | 18345124650 | 47250 | 47250 | 47250 | 47200 | 616 |
| 381 | 20230705 | 131300 | 18316043950 | 47250 | 47150 | 47250 | 47150 | 501 |
| 382 | 20230705 | 131200 | 18292411000 | 47150 | 47150 | 47200 | 47150 | 76 |
| 383 | 20230705 | 131100 | 18288826750 | 47150 | 47200 | 47200 | 47150 | 119 |
| 384 | 20230705 | 131000 | 18283212700 | 47200 | 47150 | 47200 | 47150 | 1349 |
| 385 | 20230705 | 130900 | 18219567800 | 47150 | 47150 | 47150 | 47150 | 95 |
| 386 | 20230705 | 130800 | 18215088550 | 47150 | 47150 | 47200 | 47150 | 42 |
| 387 | 20230705 | 130700 | 18213107550 | 47150 | 47150 | 47200 | 47150 | 375 |
| 388 | 20230705 | 130600 | 18195425200 | 47150 | 47200 | 47200 | 47150 | 230 |
| 389 | 20230705 | 130500 | 18184580600 | 47200 | 47200 | 47200 | 47150 | 799 |
| 390 | 20230705 | 130400 | 18146906200 | 47200 | 47150 | 47200 | 47150 | 149 |
| 391 | 20230705 | 130300 | 18139877200 | 47150 | 47150 | 47150 | 47150 | 84 |
| 392 | 20230705 | 130200 | 18135916600 | 47150 | 47200 | 47200 | 47150 | 44 |
| 393 | 20230705 | 130100 | 18133841150 | 47200 | 47200 | 47200 | 47200 | 560 |
| 394 | 20230705 | 130000 | 18107409150 | 47250 | 47250 | 47250 | 47200 | 89 |
| 395 | 20230705 | 125900 | 18103207200 | 47200 | 47200 | 47200 | 47100 | 495 |
| 396 | 20230705 | 125800 | 18079865450 | 47200 | 47200 | 47200 | 47150 | 1079 |
| 397 | 20230705 | 125700 | 18028971550 | 47200 | 47200 | 47200 | 47100 | 621 |
| 398 | 20230705 | 125600 | 17999694950 | 47150 | 47200 | 47200 | 47150 | 32 |
| 399 | 20230705 | 125500 | 17998185600 | 47150 | 47150 | 47250 | 47150 | 182 |
| 400 | 20230705 | 125400 | 17989596350 | 47200 | 47200 | 47200 | 47150 | 427 |
| 401 | 20230705 | 125300 | 17969444150 | 47200 | 47250 | 47250 | 47200 | 4 |
| 402 | 20230705 | 125200 | 17969255300 | 47200 | 47200 | 47250 | 47200 | 849 |
| 403 | 20230705 | 125100 | 17929141850 | 47200 | 47200 | 47200 | 47150 | 828 |
| 404 | 20230705 | 125000 | 17890064600 | 47250 | 47200 | 47250 | 47200 | 129 |
| 405 | 20230705 | 124900 | 17883974700 | 47150 | 47150 | 47250 | 47150 | 1760 |
| 406 | 20230705 | 124800 | 17800920950 | 47200 | 47250 | 47250 | 47150 | 1884 |
| 407 | 20230705 | 124700 | 17711996650 | 47250 | 47250 | 47250 | 47200 | 203 |
| 408 | 20230705 | 124600 | 17702414900 | 47250 | 47250 | 47250 | 47200 | 683 |
| 409 | 20230705 | 124500 | 17670176200 | 47200 | 47200 | 47250 | 47200 | 539 |
| 410 | 20230705 | 124400 | 17644733300 | 47250 | 47300 | 47300 | 47250 | 812 |
| 411 | 20230705 | 124300 | 17606365450 | 47300 | 47250 | 47300 | 47250 | 349 |
| 412 | 20230705 | 124200 | 17589874700 | 47250 | 47250 | 47250 | 47200 | 402 |
| 413 | 20230705 | 124100 | 17570880450 | 47200 | 47250 | 47250 | 47200 | 368 |
| 414 | 20230705 | 124000 | 17553498850 | 47200 | 47250 | 47250 | 47200 | 200 |
| 415 | 20230705 | 123900 | 17544054700 | 47250 | 47250 | 47250 | 47200 | 172 |
| 416 | 20230705 | 123800 | 17535929250 | 47250 | 47200 | 47250 | 47150 | 504 |
| 417 | 20230705 | 123700 | 17512139900 | 47150 | 47200 | 47200 | 47150 | 339 |
| 418 | 20230705 | 123600 | 17496153500 | 47200 | 47150 | 47200 | 47150 | 72 |
| 419 | 20230705 | 123500 | 17492755400 | 47150 | 47150 | 47150 | 47100 | 334 |
| 420 | 20230705 | 123400 | 17477010500 | 47150 | 47150 | 47150 | 47100 | 61 |
| 421 | 20230705 | 123300 | 17474134650 | 47150 | 47100 | 47150 | 47100 | 220 |
| 422 | 20230705 | 123200 | 17463767700 | 47100 | 47150 | 47150 | 47100 | 373 |
| 423 | 20230705 | 123100 | 17446197650 | 47150 | 47150 | 47150 | 47150 | 306 |
| 424 | 20230705 | 123000 | 17431769750 | 47100 | 47100 | 47100 | 47050 | 385 |
| 425 | 20230705 | 122900 | 17413651000 | 47100 | 47150 | 47150 | 47050 | 831 |
| 426 | 20230705 | 122800 | 17374509150 | 47150 | 47100 | 47150 | 47100 | 126 |
| 427 | 20230705 | 122700 | 17368568700 | 47150 | 47150 | 47150 | 47100 | 1115 |
| 428 | 20230705 | 122600 | 17315996700 | 47200 | 47200 | 47200 | 47150 | 62 |
| 429 | 20230705 | 122500 | 17313072150 | 47250 | 47250 | 47250 | 47200 | 543 |
| 430 | 20230705 | 122400 | 17287440900 | 47250 | 47200 | 47250 | 47200 | 235 |
| 431 | 20230705 | 122300 | 17276347500 | 47200 | 47150 | 47200 | 47150 | 422 |
| 432 | 20230705 | 122200 | 17256430750 | 47150 | 47200 | 47200 | 47150 | 373 |
| 433 | 20230705 | 122100 | 17238836200 | 47200 | 47200 | 47200 | 47200 | 360 |
| 434 | 20230705 | 122000 | 17221844200 | 47200 | 47150 | 47200 | 47150 | 429 |
| 435 | 20230705 | 121900 | 17201597650 | 47200 | 47100 | 47200 | 47100 | 1118 |
| 436 | 20230705 | 121800 | 17148853400 | 47100 | 47150 | 47150 | 47100 | 350 |
| 437 | 20230705 | 121700 | 17132367450 | 47100 | 47150 | 47150 | 47100 | 122 |
| 438 | 20230705 | 121600 | 17126619400 | 47150 | 47100 | 47150 | 47100 | 123 |
| 439 | 20230705 | 121500 | 17120825850 | 47100 | 47150 | 47150 | 47100 | 245 |
| 440 | 20230705 | 121400 | 17109279250 | 47100 | 47050 | 47150 | 47000 | 333 |
| 441 | 20230705 | 121300 | 17093594550 | 47050 | 47000 | 47100 | 46950 | 484 |
| 442 | 20230705 | 121200 | 17070855850 | 47000 | 47000 | 47000 | 46950 | 1233 |
| 443 | 20230705 | 121100 | 17012959100 | 46950 | 46950 | 47000 | 46950 | 86 |
| 444 | 20230705 | 121000 | 17008918000 | 47000 | 46900 | 47050 | 46900 | 712 |
| 445 | 20230705 | 120900 | 16975473050 | 46950 | 46950 | 47000 | 46900 | 514 |
| 446 | 20230705 | 120800 | 16951337450 | 46950 | 47050 | 47050 | 46950 | 1892 |
| 447 | 20230705 | 120700 | 16862417500 | 47050 | 47100 | 47150 | 46950 | 1121 |
| 448 | 20230705 | 120600 | 16809776850 | 47100 | 47100 | 47100 | 46900 | 1841 |
| 449 | 20230705 | 120500 | 16723322150 | 47100 | 47200 | 47200 | 47100 | 401 |
| 450 | 20230705 | 120400 | 16704411450 | 47200 | 47200 | 47200 | 47150 | 121 |
| 451 | 20230705 | 120300 | 16698701100 | 47200 | 47200 | 47200 | 47050 | 466 |
| 452 | 20230705 | 120200 | 16676753350 | 47200 | 47100 | 47250 | 47100 | 534 |
| 453 | 20230705 | 120100 | 16651558800 | 47050 | 47100 | 47150 | 47000 | 972 |
| 454 | 20230705 | 120000 | 16605846500 | 47100 | 47100 | 47100 | 47050 | 199 |
| 455 | 20230705 | 115900 | 16596473750 | 47100 | 47100 | 47100 | 47050 | 62 |
| 456 | 20230705 | 115800 | 16593553650 | 47100 | 47100 | 47100 | 47100 | 22 |
| 457 | 20230705 | 115700 | 16592517450 | 47200 | 47050 | 47200 | 47050 | 251 |
| 458 | 20230705 | 115600 | 16580704700 | 47000 | 47150 | 47150 | 47000 | 572 |
| 459 | 20230705 | 115500 | 16553763150 | 47150 | 46950 | 47150 | 46950 | 1235 |
| 460 | 20230705 | 115400 | 16495707550 | 47000 | 46950 | 47050 | 46950 | 1227 |
| 461 | 20230705 | 115300 | 16438043250 | 46950 | 47000 | 47000 | 46950 | 206 |
| 462 | 20230705 | 115200 | 16428371250 | 47000 | 47000 | 47000 | 46950 | 78 |
| 463 | 20230705 | 115100 | 16424707100 | 46950 | 46950 | 47000 | 46800 | 4538 |
| 464 | 20230705 | 115000 | 16212174750 | 46950 | 46900 | 46950 | 46850 | 1368 |
| 465 | 20230705 | 114900 | 16148047500 | 46850 | 47000 | 47000 | 46850 | 1800 |
| 466 | 20230705 | 114800 | 16063590000 | 47000 | 47050 | 47050 | 47000 | 1066 |
| 467 | 20230705 | 114700 | 16013487400 | 47050 | 47100 | 47100 | 47000 | 4353 |
| 468 | 20230705 | 114600 | 15808801850 | 47100 | 47100 | 47150 | 47100 | 1151 |
| 469 | 20230705 | 114500 | 15754585600 | 47100 | 47150 | 47150 | 47100 | 758 |
| 470 | 20230705 | 114400 | 15718859000 | 47150 | 47200 | 47250 | 47150 | 1002 |
| 471 | 20230705 | 114300 | 15671573000 | 47200 | 47250 | 47250 | 47200 | 100 |
| 472 | 20230705 | 114200 | 15666851850 | 47250 | 47250 | 47300 | 47250 | 652 |
| 473 | 20230705 | 114100 | 15636029300 | 47300 | 47250 | 47300 | 47250 | 938 |
| 474 | 20230705 | 114000 | 15591708550 | 47250 | 47350 | 47350 | 47250 | 800 |
| 475 | 20230705 | 113900 | 15553870050 | 47350 | 47350 | 47400 | 47350 | 538 |
| 476 | 20230705 | 113800 | 15528393750 | 47350 | 47350 | 47350 | 47350 | 38 |
| 477 | 20230705 | 113700 | 15526594450 | 47350 | 47350 | 47350 | 47350 | 79 |
| 478 | 20230705 | 113600 | 15522853800 | 47400 | 47400 | 47400 | 47350 | 677 |
| 479 | 20230705 | 113500 | 15490794750 | 47400 | 47350 | 47400 | 47350 | 206 |
| 480 | 20230705 | 113400 | 15481039700 | 47350 | 47350 | 47400 | 47350 | 150 |
| 481 | 20230705 | 113300 | 15473935600 | 47350 | 47400 | 47400 | 47350 | 165 |
| 482 | 20230705 | 113200 | 15466119650 | 47400 | 47400 | 47400 | 47400 | 755 |
| 483 | 20230705 | 113100 | 15430332650 | 47400 | 47400 | 47400 | 47350 | 558 |
| 484 | 20230705 | 113000 | 15403883550 | 47400 | 47400 | 47400 | 47350 | 179 |
| 485 | 20230705 | 112900 | 15395401100 | 47350 | 47350 | 47400 | 47350 | 21 |
| 486 | 20230705 | 112800 | 15394406700 | 47350 | 47400 | 47400 | 47350 | 430 |
| 487 | 20230705 | 112700 | 15374044100 | 47350 | 47400 | 47400 | 47350 | 1017 |
| 488 | 20230705 | 112600 | 15325889000 | 47400 | 47400 | 47400 | 47350 | 84 |
| 489 | 20230705 | 112500 | 15321909200 | 47350 | 47350 | 47400 | 47350 | 117 |
| 490 | 20230705 | 112400 | 15316368500 | 47350 | 47400 | 47400 | 47350 | 117 |
| 491 | 20230705 | 112300 | 15310827650 | 47350 | 47350 | 47400 | 47350 | 62 |
| 492 | 20230705 | 112200 | 15307891000 | 47400 | 47400 | 47400 | 47350 | 801 |
| 493 | 20230705 | 112100 | 15269963200 | 47350 | 47350 | 47400 | 47350 | 139 |
| 494 | 20230705 | 112000 | 15263381500 | 47400 | 47450 | 47450 | 47350 | 419 |
| 495 | 20230705 | 111900 | 15243519450 | 47450 | 47500 | 47500 | 47450 | 316 |
| 496 | 20230705 | 111800 | 15228516650 | 47500 | 47500 | 47550 | 47500 | 119 |
| 497 | 20230705 | 111700 | 15222862550 | 47500 | 47550 | 47550 | 47500 | 40 |
| 498 | 20230705 | 111600 | 15220962250 | 47500 | 47550 | 47550 | 47500 | 337 |
| 499 | 20230705 | 111500 | 15204939350 | 47550 | 47500 | 47550 | 47400 | 1597 |
| 500 | 20230705 | 111400 | 15129111350 | 47450 | 47400 | 47450 | 47400 | 270 |
| 501 | 20230705 | 111300 | 15116306150 | 47400 | 47350 | 47400 | 47300 | 209 |
| 502 | 20230705 | 111200 | 15106412800 | 47350 | 47400 | 47400 | 47300 | 344 |
| 503 | 20230705 | 111100 | 15090132800 | 47350 | 47450 | 47450 | 47350 | 276 |
| 504 | 20230705 | 111000 | 15077052350 | 47450 | 47500 | 47500 | 47450 | 678 |
| 505 | 20230705 | 110900 | 15044874300 | 47500 | 47450 | 47500 | 47400 | 392 |
| 506 | 20230705 | 110800 | 15026275350 | 47450 | 47450 | 47450 | 47450 | 165 |
| 507 | 20230705 | 110700 | 15018446100 | 47450 | 47450 | 47500 | 47450 | 357 |
| 508 | 20230705 | 110600 | 15001506200 | 47400 | 47450 | 47450 | 47350 | 209 |
| 509 | 20230705 | 110500 | 14991598350 | 47450 | 47350 | 47450 | 47350 | 543 |
| 510 | 20230705 | 110400 | 14965844300 | 47350 | 47400 | 47400 | 47350 | 145 |
| 511 | 20230705 | 110300 | 14958973350 | 47400 | 47400 | 47450 | 47400 | 110 |
| 512 | 20230705 | 110200 | 14953756650 | 47400 | 47400 | 47400 | 47400 | 407 |
| 513 | 20230705 | 110100 | 14934464850 | 47400 | 47400 | 47450 | 47400 | 442 |
| 514 | 20230705 | 110000 | 14913513050 | 47400 | 47250 | 47400 | 47250 | 820 |
| 515 | 20230705 | 105900 | 14874694650 | 47250 | 47250 | 47300 | 47250 | 173 |
| 516 | 20230705 | 105800 | 14866517900 | 47250 | 47250 | 47300 | 47250 | 292 |
| 517 | 20230705 | 105700 | 14852719950 | 47250 | 47250 | 47300 | 47250 | 381 |
| 518 | 20230705 | 105600 | 14834707050 | 47300 | 47300 | 47350 | 47250 | 202 |
| 519 | 20230705 | 105500 | 14825156100 | 47300 | 47300 | 47350 | 47300 | 336 |
| 520 | 20230705 | 105400 | 14809258900 | 47300 | 47350 | 47350 | 47300 | 395 |
| 521 | 20230705 | 105300 | 14790573550 | 47350 | 47400 | 47400 | 47300 | 1503 |
| 522 | 20230705 | 105200 | 14719374750 | 47400 | 47200 | 47450 | 47200 | 1125 |
| 523 | 20230705 | 105100 | 14666100050 | 47200 | 47250 | 47350 | 47200 | 3213 |
| 524 | 20230705 | 105000 | 14514320800 | 47200 | 47250 | 47350 | 47150 | 1460 |
| 525 | 20230705 | 104900 | 14445351900 | 47300 | 47250 | 47300 | 47250 | 204 |
| 526 | 20230705 | 104800 | 14435711850 | 47250 | 47400 | 47400 | 47250 | 1406 |
| 527 | 20230705 | 104700 | 14369170650 | 47400 | 47450 | 47450 | 47400 | 658 |
| 528 | 20230705 | 104600 | 14337970100 | 47450 | 47450 | 47450 | 47400 | 787 |
| 529 | 20230705 | 104500 | 14300627300 | 47450 | 47500 | 47500 | 47450 | 865 |
| 530 | 20230705 | 104400 | 14259563200 | 47500 | 47350 | 47550 | 47350 | 1082 |
| 531 | 20230705 | 104300 | 14208222000 | 47450 | 47450 | 47500 | 47400 | 2079 |
| 532 | 20230705 | 104200 | 14109664850 | 47450 | 47450 | 47500 | 47450 | 1853 |
| 533 | 20230705 | 104100 | 14021728000 | 47500 | 47550 | 47550 | 47450 | 1043 |
| 534 | 20230705 | 104000 | 13972176800 | 47550 | 47550 | 47550 | 47500 | 772 |
| 535 | 20230705 | 103900 | 13935470000 | 47550 | 47500 | 47550 | 47500 | 210 |
| 536 | 20230705 | 103800 | 13925494450 | 47500 | 47550 | 47550 | 47500 | 1462 |
| 537 | 20230705 | 103700 | 13856039900 | 47550 | 47550 | 47600 | 47550 | 780 |
| 538 | 20230705 | 103600 | 13818940200 | 47550 | 47550 | 47600 | 47500 | 1357 |
| 539 | 20230705 | 103500 | 13754403050 | 47550 | 47450 | 47550 | 47450 | 103 |
| 540 | 20230705 | 103400 | 13749511350 | 47450 | 47500 | 47500 | 47450 | 1290 |
| 541 | 20230705 | 103300 | 13688277850 | 47550 | 47450 | 47550 | 47400 | 937 |
| 542 | 20230705 | 103200 | 13643795500 | 47450 | 47450 | 47500 | 47400 | 676 |
| 543 | 20230705 | 103100 | 13611720250 | 47500 | 47450 | 47550 | 47350 | 3370 |
| 544 | 20230705 | 103000 | 13451695600 | 47500 | 47350 | 47500 | 47350 | 2429 |
| 545 | 20230705 | 102900 | 13336382900 | 47400 | 47350 | 47450 | 47350 | 1261 |
| 546 | 20230705 | 102800 | 13276622000 | 47350 | 47350 | 47400 | 47300 | 1214 |
| 547 | 20230705 | 102700 | 13219107450 | 47350 | 47300 | 47350 | 47300 | 758 |
| 548 | 20230705 | 102600 | 13183222650 | 47300 | 47300 | 47350 | 47300 | 1714 |
| 549 | 20230705 | 102500 | 13102078850 | 47300 | 47400 | 47400 | 47300 | 2478 |
| 550 | 20230705 | 102400 | 12984781500 | 47400 | 47400 | 47400 | 47350 | 1289 |
| 551 | 20230705 | 102300 | 12923691900 | 47400 | 47350 | 47400 | 47300 | 2281 |
| 552 | 20230705 | 102200 | 12815672500 | 47350 | 47300 | 47350 | 47300 | 1337 |
| 553 | 20230705 | 102100 | 12752377850 | 47300 | 47200 | 47300 | 47200 | 1358 |
| 554 | 20230705 | 102000 | 12688192050 | 47200 | 47250 | 47250 | 47200 | 671 |
| 555 | 20230705 | 101900 | 12656510300 | 47250 | 47250 | 47300 | 47250 | 1314 |
| 556 | 20230705 | 101800 | 12594418800 | 47300 | 47200 | 47350 | 47150 | 4319 |
| 557 | 20230705 | 101700 | 12390312400 | 47200 | 47100 | 47200 | 47100 | 1536 |
| 558 | 20230705 | 101600 | 12317924950 | 47050 | 46950 | 47100 | 46950 | 1426 |
| 559 | 20230705 | 101500 | 12250866600 | 46900 | 46900 | 47050 | 46900 | 1009 |
| 560 | 20230705 | 101400 | 12203464550 | 46900 | 46900 | 46950 | 46900 | 651 |
| 561 | 20230705 | 101300 | 12172919950 | 46900 | 46850 | 47000 | 46800 | 1831 |
| 562 | 20230705 | 101200 | 12087072850 | 46850 | 46850 | 46900 | 46800 | 3325 |
| 563 | 20230705 | 101100 | 11931304550 | 46850 | 46950 | 46950 | 46850 | 610 |
| 564 | 20230705 | 101000 | 11902682500 | 46950 | 47000 | 47000 | 46950 | 1386 |
| 565 | 20230705 | 100900 | 11837603550 | 47000 | 47100 | 47150 | 47000 | 1945 |
| 566 | 20230705 | 100800 | 11746062900 | 47100 | 47000 | 47100 | 47000 | 2129 |
| 567 | 20230705 | 100700 | 11645890500 | 47000 | 47000 | 47050 | 46950 | 731 |
| 568 | 20230705 | 100600 | 11611548050 | 47000 | 46900 | 47050 | 46900 | 1363 |
| 569 | 20230705 | 100500 | 11547527700 | 46900 | 46700 | 46900 | 46700 | 5065 |
| 570 | 20230705 | 100400 | 11310341450 | 46700 | 46700 | 46750 | 46650 | 1020 |
| 571 | 20230705 | 100300 | 11262714050 | 46700 | 46600 | 46700 | 46600 | 1058 |
| 572 | 20230705 | 100200 | 11213366900 | 46650 | 46650 | 46700 | 46600 | 5596 |
| 573 | 20230705 | 100100 | 10952540400 | 46700 | 46650 | 46700 | 46600 | 469 |
| 574 | 20230705 | 100000 | 10930662450 | 46600 | 46550 | 46650 | 46550 | 1172 |
| 575 | 20230705 | 095900 | 10876058100 | 46550 | 46600 | 46650 | 46550 | 962 |
| 576 | 20230705 | 095800 | 10831269900 | 46600 | 46600 | 46650 | 46500 | 1576 |
| 577 | 20230705 | 095700 | 10757834100 | 46550 | 46400 | 46550 | 46350 | 1974 |
| 578 | 20230705 | 095600 | 10666200100 | 46450 | 46300 | 46450 | 46300 | 3169 |
| 579 | 20230705 | 095500 | 10519162650 | 46300 | 46350 | 46350 | 46200 | 14057 |
| 580 | 20230705 | 095400 | 9868495800 | 46350 | 46400 | 46450 | 46350 | 5724 |
| 581 | 20230705 | 095300 | 9602984850 | 46450 | 46550 | 46550 | 46400 | 4636 |
| 582 | 20230705 | 095200 | 9387665850 | 46550 | 46500 | 46550 | 46450 | 1167 |
| 583 | 20230705 | 095100 | 9333400450 | 46500 | 46500 | 46600 | 46450 | 1293 |
| 584 | 20230705 | 095000 | 9273250700 | 46500 | 46450 | 46550 | 46400 | 3133 |
| 585 | 20230705 | 094900 | 9127677150 | 46450 | 46450 | 46500 | 46400 | 2229 |
| 586 | 20230705 | 094800 | 9024150050 | 46450 | 46600 | 46600 | 46450 | 7635 |
| 587 | 20230705 | 094700 | 8669183050 | 46650 | 46650 | 46700 | 46600 | 3804 |
| 588 | 20230705 | 094600 | 8491740700 | 46700 | 46700 | 46700 | 46650 | 652 |
| 589 | 20230705 | 094500 | 8461306900 | 46750 | 46700 | 46750 | 46600 | 2143 |
| 590 | 20230705 | 094400 | 8361322500 | 46650 | 46600 | 46650 | 46600 | 2716 |
| 591 | 20230705 | 094300 | 8234689800 | 46650 | 46650 | 46650 | 46600 | 891 |
| 592 | 20230705 | 094200 | 8193136450 | 46650 | 46750 | 46750 | 46600 | 2327 |
| 593 | 20230705 | 094100 | 8084527050 | 46750 | 46750 | 46750 | 46700 | 1181 |
| 594 | 20230705 | 094000 | 8029348600 | 46700 | 46650 | 46750 | 46600 | 3123 |
| 595 | 20230705 | 093900 | 7883722450 | 46650 | 46650 | 46650 | 46600 | 1975 |
| 596 | 20230705 | 093800 | 7791630850 | 46650 | 46650 | 46700 | 46650 | 1225 |
| 597 | 20230705 | 093700 | 7734462350 | 46650 | 46700 | 46700 | 46600 | 1692 |
| 598 | 20230705 | 093600 | 7655503250 | 46700 | 46550 | 46750 | 46400 | 7128 |
| 599 | 20230705 | 093500 | 7323945350 | 46550 | 46650 | 46650 | 46500 | 3078 |
| 600 | 20230705 | 093400 | 7180689400 | 46650 | 46700 | 46700 | 46550 | 4849 |
| 601 | 20230705 | 093300 | 6954610150 | 46750 | 46650 | 46750 | 46600 | 2884 |
| 602 | 20230705 | 093200 | 6820014300 | 46650 | 46650 | 46650 | 46500 | 11777 |
| 603 | 20230705 | 093100 | 6271652900 | 46650 | 46800 | 46800 | 46650 | 7407 |
| 604 | 20230705 | 093000 | 5925558500 | 46800 | 47000 | 47000 | 46800 | 8129 |
| 605 | 20230705 | 092900 | 5544592000 | 47000 | 47000 | 47000 | 46950 | 4475 |
| 606 | 20230705 | 092800 | 5334459950 | 47000 | 47050 | 47100 | 46950 | 4474 |
| 607 | 20230705 | 092700 | 5124164200 | 47100 | 47100 | 47150 | 47000 | 9844 |
| 608 | 20230705 | 092600 | 4661151500 | 47150 | 47200 | 47250 | 47050 | 3609 |
| 609 | 20230705 | 092500 | 4491121750 | 47250 | 47450 | 47450 | 47100 | 7793 |
| 610 | 20230705 | 092400 | 4123408000 | 47450 | 47250 | 47450 | 47250 | 3766 |
| 611 | 20230705 | 092300 | 3945329500 | 47250 | 47250 | 47300 | 47200 | 2719 |
| 612 | 20230705 | 092200 | 3816884250 | 47250 | 47250 | 47350 | 47250 | 2400 |
| 613 | 20230705 | 092100 | 3703425200 | 47250 | 47400 | 47400 | 47250 | 3643 |
| 614 | 20230705 | 092000 | 3531098350 | 47350 | 47450 | 47450 | 47350 | 1259 |
| 615 | 20230705 | 091900 | 3471448600 | 47400 | 47400 | 47450 | 47300 | 3211 |
| 616 | 20230705 | 091800 | 3319338700 | 47400 | 47400 | 47400 | 47350 | 749 |
| 617 | 20230705 | 091700 | 3283837250 | 47400 | 47450 | 47500 | 47300 | 3836 |
| 618 | 20230705 | 091600 | 3102070300 | 47450 | 47550 | 47550 | 47450 | 2221 |
| 619 | 20230705 | 091500 | 2996566250 | 47600 | 47850 | 47850 | 47600 | 2541 |
| 620 | 20230705 | 091400 | 2875236150 | 47850 | 47850 | 47900 | 47800 | 3467 |
| 621 | 20230705 | 091300 | 2709427500 | 47950 | 47850 | 48000 | 47850 | 1232 |
| 622 | 20230705 | 091200 | 2650383950 | 47850 | 48050 | 48100 | 47750 | 4849 |
| 623 | 20230705 | 091100 | 2418075150 | 48100 | 48000 | 48100 | 48000 | 3079 |
| 624 | 20230705 | 091000 | 2270208100 | 48000 | 47850 | 48000 | 47850 | 2999 |
| 625 | 20230705 | 090900 | 2126364500 | 47850 | 47800 | 47950 | 47800 | 2806 |
| 626 | 20230705 | 090800 | 1991985350 | 47800 | 47550 | 47800 | 47550 | 2785 |
| 627 | 20230705 | 090700 | 1859114550 | 47500 | 47450 | 47650 | 47450 | 2869 |
| 628 | 20230705 | 090600 | 1722838300 | 47500 | 47400 | 47500 | 47350 | 1899 |
| 629 | 20230705 | 090500 | 1632759150 | 47350 | 47250 | 47500 | 47150 | 3668 |
| 630 | 20230705 | 090400 | 1459044250 | 47200 | 47300 | 47350 | 47100 | 11442 |
| 631 | 20230705 | 090300 | 919259800 | 47300 | 47500 | 47600 | 47300 | 6213 |
| 632 | 20230705 | 090200 | 625087500 | 47550 | 47600 | 47600 | 47450 | 4343 |
| 633 | 20230705 | 090100 | 418769850 | 47550 | 47500 | 47550 | 47500 | 1174 |
| 634 | 20230705 | 090000 | 362965750 | 47500 | 47850 | 47850 | 47450 | 6522 |