33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 190600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 46878 |
| 3 | 20230705 | 190500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20230705 | 190400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20230705 | 190300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20230705 | 190200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20230705 | 190100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20230705 | 190000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20230705 | 185900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20230705 | 185800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20230705 | 185700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20230705 | 185600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20230705 | 185500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20230705 | 185400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20230705 | 185300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20230705 | 185200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20230705 | 185100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20230705 | 185000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20230705 | 184900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20230705 | 184800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20230705 | 184700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20230705 | 184600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20230705 | 184500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20230705 | 184400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20230705 | 184300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20230705 | 184200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20230705 | 184100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20230705 | 184000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20230705 | 183900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20230705 | 183800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20230705 | 183700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20230705 | 183600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 46878 |
| 33 | 20230705 | 183500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20230705 | 183400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20230705 | 183300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20230705 | 183200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20230705 | 183100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20230705 | 183000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20230705 | 182900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20230705 | 182800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20230705 | 182700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20230705 | 182600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20230705 | 182500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20230705 | 182400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20230705 | 182300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20230705 | 182200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20230705 | 182100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20230705 | 182000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20230705 | 181900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20230705 | 181800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20230705 | 181700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20230705 | 181600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20230705 | 181500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20230705 | 181400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20230705 | 181300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20230705 | 181200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20230705 | 181100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20230705 | 181000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20230705 | 180900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20230705 | 180800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20230705 | 180700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20230705 | 180600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 46878 |
| 63 | 20230705 | 180500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20230705 | 180400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20230705 | 180300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20230705 | 180200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20230705 | 180100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20230705 | 180000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20230705 | 175900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20230705 | 175800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20230705 | 175700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20230705 | 175600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20230705 | 175500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20230705 | 175400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20230705 | 175300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20230705 | 175200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20230705 | 175100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20230705 | 175000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20230705 | 174900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20230705 | 174800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20230705 | 174700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20230705 | 174600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20230705 | 174500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20230705 | 174400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20230705 | 174300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20230705 | 174200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20230705 | 174100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20230705 | 174000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20230705 | 173900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20230705 | 173800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20230705 | 173700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20230705 | 173600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 46878 |
| 93 | 20230705 | 173500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20230705 | 173400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20230705 | 173300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20230705 | 173200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20230705 | 173100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20230705 | 173000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20230705 | 172900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20230705 | 172800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20230705 | 172700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20230705 | 172600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20230705 | 172500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20230705 | 172400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20230705 | 172300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20230705 | 172200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20230705 | 172100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20230705 | 172000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20230705 | 171900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20230705 | 171800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20230705 | 171700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20230705 | 171600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20230705 | 171500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20230705 | 171400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20230705 | 171300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20230705 | 171200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20230705 | 171100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20230705 | 171000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20230705 | 170900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20230705 | 170800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20230705 | 170700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20230705 | 170600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 46878 |
| 123 | 20230705 | 170500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20230705 | 170400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20230705 | 170300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20230705 | 170200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20230705 | 170100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20230705 | 170000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20230705 | 165900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20230705 | 165800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20230705 | 165700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20230705 | 165600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20230705 | 165500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20230705 | 165400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20230705 | 165300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20230705 | 165200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20230705 | 165100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20230705 | 165000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20230705 | 164900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20230705 | 164800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20230705 | 164700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20230705 | 164600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20230705 | 164500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20230705 | 164400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20230705 | 164300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20230705 | 164200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20230705 | 164100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20230705 | 164000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20230705 | 163900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20230705 | 163800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20230705 | 163700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20230705 | 163600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 46878 |
| 153 | 20230705 | 163500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20230705 | 163400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20230705 | 163300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20230705 | 163200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20230705 | 163100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20230705 | 163000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20230705 | 162900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20230705 | 162800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20230705 | 162700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20230705 | 162600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20230705 | 162500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20230705 | 162400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20230705 | 162300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20230705 | 162200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20230705 | 162100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20230705 | 162000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20230705 | 161900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20230705 | 161800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20230705 | 161700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20230705 | 161600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20230705 | 161500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20230705 | 161400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20230705 | 161300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20230705 | 161200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20230705 | 161100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20230705 | 161000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20230705 | 160900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20230705 | 160800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20230705 | 160700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20230705 | 160600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 46878 |
| 183 | 20230705 | 160500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20230705 | 160400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20230705 | 160300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20230705 | 160200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20230705 | 160100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20230705 | 160000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20230705 | 155900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20230705 | 155800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20230705 | 155700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20230705 | 155600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20230705 | 155500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20230705 | 155400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20230705 | 155300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20230705 | 155200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20230705 | 155100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20230705 | 155000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20230705 | 154900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20230705 | 154800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20230705 | 154700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20230705 | 154600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20230705 | 154500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20230705 | 154400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20230705 | 154300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20230705 | 154200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20230705 | 154100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20230705 | 154000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20230705 | 153900 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20230705 | 153800 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20230705 | 153700 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20230705 | 153600 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 46878 |
| 213 | 20230705 | 153500 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20230705 | 153400 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20230705 | 153300 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20230705 | 153200 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20230705 | 153100 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20230705 | 153000 | 17332982200 | 32200 | 32200 | 32200 | 32200 | 46878 |
| 219 | 20230705 | 152900 | 15823510600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20230705 | 152800 | 15823510600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20230705 | 152700 | 15823510600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20230705 | 152600 | 15823510600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20230705 | 152500 | 15823510600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20230705 | 152400 | 15823510600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20230705 | 152300 | 15823510600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20230705 | 152200 | 15823510600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20230705 | 152100 | 15823510600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20230705 | 152000 | 15823510600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 229 | 20230705 | 151900 | 15823510600 | 32100 | 32100 | 32100 | 32050 | 3348 |
| 230 | 20230705 | 151800 | 15716071600 | 32100 | 32100 | 32100 | 32050 | 1908 |
| 231 | 20230705 | 151700 | 15654900150 | 32050 | 32050 | 32100 | 32050 | 2381 |
| 232 | 20230705 | 151600 | 15578575350 | 32050 | 32050 | 32050 | 32000 | 2122 |
| 233 | 20230705 | 151500 | 15510568250 | 32050 | 32050 | 32050 | 32050 | 1008 |
| 234 | 20230705 | 151400 | 15478261850 | 32050 | 32050 | 32050 | 32050 | 1178 |
| 235 | 20230705 | 151300 | 15440506950 | 32050 | 32050 | 32100 | 32000 | 1412 |
| 236 | 20230705 | 151200 | 15395251700 | 32000 | 32050 | 32050 | 32000 | 3207 |
| 237 | 20230705 | 151100 | 15292474000 | 32100 | 32100 | 32100 | 32050 | 173 |
| 238 | 20230705 | 151000 | 15286924200 | 32100 | 32100 | 32100 | 32050 | 854 |
| 239 | 20230705 | 150900 | 15259547350 | 32100 | 32050 | 32100 | 32050 | 464 |
| 240 | 20230705 | 150800 | 15244668600 | 32050 | 32100 | 32100 | 32050 | 401 |
| 241 | 20230705 | 150700 | 15231810950 | 32100 | 32100 | 32100 | 32050 | 272 |
| 242 | 20230705 | 150600 | 15223085050 | 32100 | 32100 | 32100 | 32100 | 476 |
| 243 | 20230705 | 150500 | 15207805450 | 32050 | 32100 | 32100 | 32050 | 1752 |
| 244 | 20230705 | 150400 | 15151576500 | 32050 | 32100 | 32100 | 32050 | 259 |
| 245 | 20230705 | 150300 | 15143265450 | 32100 | 32050 | 32100 | 32050 | 248 |
| 246 | 20230705 | 150200 | 15135314650 | 32050 | 32050 | 32100 | 32050 | 497 |
| 247 | 20230705 | 150100 | 15119382200 | 32050 | 32050 | 32100 | 32050 | 319 |
| 248 | 20230705 | 150000 | 15109151300 | 32100 | 32100 | 32100 | 32000 | 219 |
| 249 | 20230705 | 145900 | 15102133700 | 32000 | 32100 | 32100 | 32000 | 8674 |
| 250 | 20230705 | 145800 | 14824053850 | 32100 | 32100 | 32100 | 32100 | 1566 |
| 251 | 20230705 | 145700 | 14773785250 | 32100 | 32100 | 32150 | 32100 | 2181 |
| 252 | 20230705 | 145600 | 14703769500 | 32100 | 32100 | 32100 | 32100 | 165 |
| 253 | 20230705 | 145500 | 14698473000 | 32100 | 32100 | 32100 | 32100 | 734 |
| 254 | 20230705 | 145400 | 14674911600 | 32150 | 32100 | 32150 | 32100 | 1813 |
| 255 | 20230705 | 145300 | 14616713800 | 32100 | 32150 | 32150 | 32100 | 36 |
| 256 | 20230705 | 145200 | 14615557650 | 32150 | 32150 | 32150 | 32150 | 72 |
| 257 | 20230705 | 145100 | 14613242850 | 32100 | 32100 | 32100 | 32100 | 839 |
| 258 | 20230705 | 145000 | 14586310950 | 32100 | 32100 | 32100 | 32100 | 2098 |
| 259 | 20230705 | 144900 | 14518965150 | 32150 | 32100 | 32150 | 32100 | 111 |
| 260 | 20230705 | 144800 | 14515401550 | 32100 | 32150 | 32150 | 32100 | 528 |
| 261 | 20230705 | 144700 | 14498429250 | 32150 | 32150 | 32150 | 32150 | 127 |
| 262 | 20230705 | 144600 | 14494346200 | 32200 | 32150 | 32200 | 32150 | 1217 |
| 263 | 20230705 | 144500 | 14455218150 | 32150 | 32150 | 32200 | 32150 | 549 |
| 264 | 20230705 | 144400 | 14437562350 | 32150 | 32200 | 32200 | 32150 | 725 |
| 265 | 20230705 | 144300 | 14414252350 | 32150 | 32150 | 32150 | 32150 | 529 |
| 266 | 20230705 | 144200 | 14397245000 | 32150 | 32200 | 32200 | 32150 | 2504 |
| 267 | 20230705 | 144100 | 14316678900 | 32150 | 32150 | 32200 | 32150 | 452 |
| 268 | 20230705 | 144000 | 14302143700 | 32150 | 32150 | 32150 | 32150 | 1784 |
| 269 | 20230705 | 143900 | 14244788100 | 32150 | 32150 | 32200 | 32150 | 137 |
| 270 | 20230705 | 143800 | 14240378900 | 32150 | 32150 | 32150 | 32150 | 1580 |
| 271 | 20230705 | 143700 | 14189581900 | 32150 | 32200 | 32200 | 32150 | 219 |
| 272 | 20230705 | 143600 | 14182532050 | 32200 | 32200 | 32200 | 32200 | 1380 |
| 273 | 20230705 | 143500 | 14138096050 | 32200 | 32200 | 32200 | 32200 | 1658 |
| 274 | 20230705 | 143400 | 14084708450 | 32200 | 32150 | 32200 | 32150 | 60 |
| 275 | 20230705 | 143300 | 14082778250 | 32200 | 32200 | 32200 | 32150 | 56 |
| 276 | 20230705 | 143200 | 14080976500 | 32200 | 32150 | 32200 | 32150 | 273 |
| 277 | 20230705 | 143100 | 14072193900 | 32150 | 32200 | 32200 | 32150 | 96 |
| 278 | 20230705 | 143000 | 14069105800 | 32200 | 32250 | 32250 | 32200 | 1388 |
| 279 | 20230705 | 142900 | 14024407150 | 32250 | 32150 | 32250 | 32150 | 7774 |
| 280 | 20230705 | 142800 | 13774245100 | 32150 | 32100 | 32150 | 32100 | 400 |
| 281 | 20230705 | 142700 | 13761404600 | 32100 | 32100 | 32150 | 32100 | 900 |
| 282 | 20230705 | 142600 | 13732514450 | 32100 | 32100 | 32100 | 32100 | 148 |
| 283 | 20230705 | 142500 | 13727763650 | 32100 | 32050 | 32100 | 32050 | 916 |
| 284 | 20230705 | 142400 | 13698363100 | 32050 | 32050 | 32050 | 32050 | 2 |
| 285 | 20230705 | 142300 | 13698299000 | 32050 | 32050 | 32100 | 32050 | 99 |
| 286 | 20230705 | 142200 | 13695125550 | 32100 | 32100 | 32100 | 32000 | 3359 |
| 287 | 20230705 | 142100 | 13587529600 | 32050 | 32050 | 32050 | 32050 | 211 |
| 288 | 20230705 | 142000 | 13580767050 | 32050 | 32050 | 32100 | 32050 | 1054 |
| 289 | 20230705 | 141900 | 13546985900 | 32050 | 32050 | 32050 | 32050 | 40 |
| 290 | 20230705 | 141800 | 13545703900 | 32050 | 32050 | 32100 | 32050 | 658 |
| 291 | 20230705 | 141700 | 13524613400 | 32050 | 32100 | 32100 | 32050 | 57 |
| 292 | 20230705 | 141600 | 13522785600 | 32100 | 32050 | 32100 | 32050 | 22 |
| 293 | 20230705 | 141500 | 13522079600 | 32050 | 32100 | 32100 | 32050 | 1483 |
| 294 | 20230705 | 141400 | 13474478200 | 32150 | 32150 | 32150 | 32150 | 114 |
| 295 | 20230705 | 141300 | 13470813100 | 32100 | 32150 | 32150 | 32100 | 53 |
| 296 | 20230705 | 141200 | 13469110700 | 32150 | 32100 | 32150 | 32100 | 233 |
| 297 | 20230705 | 141100 | 13461629800 | 32100 | 32100 | 32100 | 32100 | 1056 |
| 298 | 20230705 | 141000 | 13427732200 | 32050 | 32100 | 32100 | 32050 | 345 |
| 299 | 20230705 | 140900 | 13416668000 | 32100 | 32100 | 32100 | 32050 | 396 |
| 300 | 20230705 | 140800 | 13403958050 | 32050 | 32100 | 32100 | 32050 | 387 |
| 301 | 20230705 | 140700 | 13391535750 | 32100 | 32100 | 32150 | 32100 | 633 |
| 302 | 20230705 | 140600 | 13371213450 | 32100 | 32150 | 32150 | 32100 | 1296 |
| 303 | 20230705 | 140500 | 13329586850 | 32150 | 32150 | 32200 | 32150 | 1314 |
| 304 | 20230705 | 140400 | 13287341250 | 32150 | 32150 | 32150 | 32150 | 907 |
| 305 | 20230705 | 140300 | 13258181200 | 32200 | 32150 | 32200 | 32150 | 216 |
| 306 | 20230705 | 140200 | 13251236750 | 32150 | 32150 | 32200 | 32100 | 2052 |
| 307 | 20230705 | 140100 | 13185281550 | 32200 | 32100 | 32200 | 32100 | 1959 |
| 308 | 20230705 | 140000 | 13122302300 | 32050 | 32050 | 32100 | 32000 | 7026 |
| 309 | 20230705 | 135900 | 12897020500 | 32050 | 32000 | 32050 | 32000 | 1107 |
| 310 | 20230705 | 135800 | 12861596050 | 32000 | 32000 | 32000 | 32000 | 28 |
| 311 | 20230705 | 135700 | 12860700050 | 32050 | 32000 | 32050 | 32000 | 72 |
| 312 | 20230705 | 135600 | 12858395300 | 32000 | 32050 | 32050 | 32000 | 16 |
| 313 | 20230705 | 135500 | 12857883250 | 32050 | 32000 | 32050 | 32000 | 507 |
| 314 | 20230705 | 135400 | 12841659200 | 32000 | 31950 | 32000 | 31950 | 1269 |
| 315 | 20230705 | 135300 | 12801057000 | 32000 | 32000 | 32000 | 32000 | 1839 |
| 316 | 20230705 | 135200 | 12742209000 | 32000 | 32050 | 32050 | 32000 | 1273 |
| 317 | 20230705 | 135100 | 12701466000 | 32000 | 32000 | 32050 | 32000 | 927 |
| 318 | 20230705 | 135000 | 12671801500 | 32050 | 32000 | 32050 | 31950 | 2813 |
| 319 | 20230705 | 134900 | 12581802500 | 32000 | 32000 | 32050 | 32000 | 1168 |
| 320 | 20230705 | 134800 | 12544426050 | 32050 | 32050 | 32050 | 32000 | 646 |
| 321 | 20230705 | 134700 | 12523753850 | 32050 | 32000 | 32050 | 32000 | 1149 |
| 322 | 20230705 | 134600 | 12486981100 | 32050 | 32050 | 32050 | 32000 | 497 |
| 323 | 20230705 | 134500 | 12471070000 | 32050 | 32050 | 32050 | 32050 | 92 |
| 324 | 20230705 | 134400 | 12468121400 | 32000 | 32050 | 32050 | 32000 | 290 |
| 325 | 20230705 | 134300 | 12458827000 | 32000 | 32000 | 32050 | 32000 | 306 |
| 326 | 20230705 | 134200 | 12449022900 | 32000 | 32000 | 32000 | 32000 | 182 |
| 327 | 20230705 | 134100 | 12443198900 | 32000 | 32000 | 32050 | 32000 | 105 |
| 328 | 20230705 | 134000 | 12439836200 | 32050 | 32050 | 32050 | 32050 | 24 |
| 329 | 20230705 | 133900 | 12439067000 | 32000 | 32050 | 32050 | 32000 | 793 |
| 330 | 20230705 | 133800 | 12413690750 | 32050 | 32000 | 32050 | 32000 | 31 |
| 331 | 20230705 | 133700 | 12412697800 | 32050 | 32000 | 32050 | 32000 | 503 |
| 332 | 20230705 | 133600 | 12396600650 | 32000 | 32050 | 32050 | 32000 | 65 |
| 333 | 20230705 | 133500 | 12394517500 | 32000 | 32000 | 32050 | 32000 | 1377 |
| 334 | 20230705 | 133400 | 12350453350 | 32000 | 32000 | 32000 | 32000 | 120 |
| 335 | 20230705 | 133300 | 12346613350 | 32000 | 32000 | 32000 | 31950 | 3378 |
| 336 | 20230705 | 133200 | 12238543500 | 32000 | 31950 | 32050 | 31950 | 2837 |
| 337 | 20230705 | 133100 | 12147760950 | 31950 | 32000 | 32000 | 31950 | 3169 |
| 338 | 20230705 | 133000 | 12046371050 | 32000 | 32050 | 32050 | 32000 | 2390 |
| 339 | 20230705 | 132900 | 11969890000 | 32050 | 32050 | 32050 | 32050 | 18 |
| 340 | 20230705 | 132800 | 11969313100 | 32050 | 32050 | 32100 | 32050 | 753 |
| 341 | 20230705 | 132700 | 11945177600 | 32050 | 32050 | 32100 | 32050 | 1291 |
| 342 | 20230705 | 132600 | 11903793200 | 32000 | 31950 | 32000 | 31950 | 996 |
| 343 | 20230705 | 132500 | 11871929650 | 31950 | 31950 | 32000 | 31950 | 281 |
| 344 | 20230705 | 132400 | 11862951200 | 32000 | 32000 | 32000 | 32000 | 2037 |
| 345 | 20230705 | 132300 | 11797767200 | 32000 | 31950 | 32000 | 31950 | 1627 |
| 346 | 20230705 | 132200 | 11745711150 | 31950 | 31950 | 31950 | 31950 | 1841 |
| 347 | 20230705 | 132100 | 11686891200 | 31950 | 32000 | 32000 | 31950 | 370 |
| 348 | 20230705 | 132000 | 11675068150 | 32000 | 32000 | 32000 | 31950 | 349 |
| 349 | 20230705 | 131900 | 11663909000 | 31950 | 31950 | 32000 | 31950 | 2030 |
| 350 | 20230705 | 131800 | 11599050350 | 32000 | 31950 | 32000 | 31950 | 3972 |
| 351 | 20230705 | 131700 | 11471984650 | 31950 | 31950 | 32000 | 31950 | 660 |
| 352 | 20230705 | 131600 | 11450896950 | 31950 | 31950 | 31950 | 31950 | 474 |
| 353 | 20230705 | 131500 | 11435752650 | 31950 | 32000 | 32000 | 31950 | 617 |
| 354 | 20230705 | 131400 | 11416011150 | 32000 | 32000 | 32000 | 32000 | 97 |
| 355 | 20230705 | 131300 | 11412907150 | 32000 | 32000 | 32000 | 32000 | 115 |
| 356 | 20230705 | 131200 | 11409227150 | 32000 | 32000 | 32000 | 32000 | 144 |
| 357 | 20230705 | 131100 | 11404619150 | 32000 | 32000 | 32000 | 32000 | 834 |
| 358 | 20230705 | 131000 | 11377931150 | 32000 | 32000 | 32000 | 31950 | 1496 |
| 359 | 20230705 | 130900 | 11330062000 | 32000 | 31950 | 32000 | 31950 | 210 |
| 360 | 20230705 | 130800 | 11323346400 | 31950 | 32000 | 32000 | 31950 | 323 |
| 361 | 20230705 | 130700 | 11313018800 | 31950 | 32000 | 32000 | 31950 | 3287 |
| 362 | 20230705 | 130600 | 11207841750 | 32000 | 32000 | 32050 | 32000 | 763 |
| 363 | 20230705 | 130500 | 11183403150 | 32000 | 32050 | 32050 | 32000 | 63 |
| 364 | 20230705 | 130400 | 11181387050 | 32050 | 32000 | 32050 | 32000 | 192 |
| 365 | 20230705 | 130300 | 11175242550 | 32000 | 32050 | 32050 | 32000 | 842 |
| 366 | 20230705 | 130200 | 11148295400 | 32050 | 32050 | 32050 | 32050 | 441 |
| 367 | 20230705 | 130100 | 11134161350 | 32050 | 32000 | 32050 | 32000 | 81 |
| 368 | 20230705 | 130000 | 11131566350 | 32000 | 32050 | 32100 | 32000 | 192 |
| 369 | 20230705 | 125900 | 11125411850 | 32050 | 32100 | 32100 | 32050 | 170 |
| 370 | 20230705 | 125800 | 11119956100 | 32100 | 32050 | 32100 | 32050 | 1256 |
| 371 | 20230705 | 125700 | 11079701250 | 32050 | 32100 | 32100 | 32050 | 621 |
| 372 | 20230705 | 125600 | 11059797750 | 32050 | 32100 | 32100 | 32050 | 935 |
| 373 | 20230705 | 125500 | 11029812350 | 32100 | 32000 | 32100 | 32000 | 1530 |
| 374 | 20230705 | 125400 | 10980699450 | 32050 | 31950 | 32100 | 31950 | 7978 |
| 375 | 20230705 | 125300 | 10725349100 | 32000 | 32000 | 32000 | 32000 | 48 |
| 376 | 20230705 | 125200 | 10723813100 | 32000 | 32000 | 32000 | 32000 | 81 |
| 377 | 20230705 | 125100 | 10721221100 | 32000 | 31950 | 32000 | 31950 | 271 |
| 378 | 20230705 | 125000 | 10712562200 | 31950 | 31950 | 31950 | 31950 | 918 |
| 379 | 20230705 | 124900 | 10683232100 | 31950 | 31950 | 32000 | 31950 | 397 |
| 380 | 20230705 | 124800 | 10670542450 | 31950 | 32000 | 32000 | 31950 | 47 |
| 381 | 20230705 | 124700 | 10669038950 | 31950 | 31950 | 31950 | 31950 | 1878 |
| 382 | 20230705 | 124600 | 10609036850 | 31950 | 31950 | 31950 | 31950 | 44 |
| 383 | 20230705 | 124500 | 10607631050 | 31900 | 31900 | 31900 | 31900 | 7 |
| 384 | 20230705 | 124400 | 10607407750 | 31900 | 31950 | 31950 | 31900 | 1024 |
| 385 | 20230705 | 124300 | 10574733900 | 31950 | 31950 | 31950 | 31950 | 2289 |
| 386 | 20230705 | 124200 | 10501600350 | 31950 | 31900 | 31950 | 31900 | 347 |
| 387 | 20230705 | 124100 | 10490530700 | 31950 | 31950 | 31950 | 31900 | 808 |
| 388 | 20230705 | 124000 | 10464715800 | 31950 | 32000 | 32000 | 31950 | 317 |
| 389 | 20230705 | 123900 | 10454586900 | 32000 | 31950 | 32000 | 31950 | 522 |
| 390 | 20230705 | 123800 | 10437908750 | 32000 | 32000 | 32000 | 31950 | 344 |
| 391 | 20230705 | 123700 | 10426912850 | 31950 | 32000 | 32000 | 31950 | 504 |
| 392 | 20230705 | 123600 | 10410787900 | 32000 | 31950 | 32000 | 31900 | 301 |
| 393 | 20230705 | 123500 | 10401169100 | 31950 | 31950 | 31950 | 31900 | 1760 |
| 394 | 20230705 | 123400 | 10344938900 | 31900 | 31950 | 31950 | 31900 | 296 |
| 395 | 20230705 | 123300 | 10335490350 | 31950 | 31950 | 31950 | 31950 | 252 |
| 396 | 20230705 | 123200 | 10327438950 | 31950 | 31900 | 31950 | 31900 | 2123 |
| 397 | 20230705 | 123100 | 10259688250 | 31900 | 31950 | 31950 | 31900 | 74 |
| 398 | 20230705 | 123000 | 10257325650 | 31950 | 31950 | 31950 | 31900 | 105 |
| 399 | 20230705 | 122900 | 10253971950 | 31950 | 31950 | 31950 | 31950 | 2 |
| 400 | 20230705 | 122800 | 10253908050 | 31950 | 31900 | 31950 | 31900 | 1951 |
| 401 | 20230705 | 122700 | 10191667150 | 31950 | 31950 | 31950 | 31900 | 472 |
| 402 | 20230705 | 122600 | 10176593250 | 31950 | 31900 | 31950 | 31900 | 16 |
| 403 | 20230705 | 122500 | 10176082350 | 31950 | 31950 | 31950 | 31900 | 454 |
| 404 | 20230705 | 122400 | 10161588700 | 31950 | 31950 | 31950 | 31950 | 1750 |
| 405 | 20230705 | 122300 | 10105676200 | 31950 | 31950 | 32000 | 31950 | 1115 |
| 406 | 20230705 | 122200 | 10070050900 | 31950 | 32000 | 32000 | 31950 | 224 |
| 407 | 20230705 | 122100 | 10062890100 | 32000 | 32000 | 32000 | 31950 | 75 |
| 408 | 20230705 | 122000 | 10060492450 | 32000 | 31950 | 32000 | 31950 | 290 |
| 409 | 20230705 | 121900 | 10051226450 | 31950 | 32000 | 32000 | 31950 | 288 |
| 410 | 20230705 | 121800 | 10042023450 | 32000 | 31950 | 32000 | 31950 | 449 |
| 411 | 20230705 | 121700 | 10027674250 | 31950 | 31950 | 31950 | 31950 | 541 |
| 412 | 20230705 | 121600 | 10010389300 | 31950 | 32000 | 32000 | 31950 | 58 |
| 413 | 20230705 | 121500 | 10008535750 | 32000 | 32000 | 32000 | 32000 | 859 |
| 414 | 20230705 | 121400 | 9981047750 | 32000 | 31950 | 32000 | 31950 | 758 |
| 415 | 20230705 | 121300 | 9956829550 | 32000 | 31950 | 32000 | 31950 | 351 |
| 416 | 20230705 | 121200 | 9945614150 | 31950 | 31900 | 31950 | 31900 | 1614 |
| 417 | 20230705 | 121100 | 9894048100 | 31950 | 31900 | 31950 | 31900 | 1969 |
| 418 | 20230705 | 121000 | 9831235750 | 31900 | 31950 | 31950 | 31900 | 166 |
| 419 | 20230705 | 120900 | 9825938800 | 31950 | 31950 | 31950 | 31900 | 199 |
| 420 | 20230705 | 120800 | 9819581700 | 31950 | 31950 | 32000 | 31950 | 1129 |
| 421 | 20230705 | 120700 | 9783510100 | 31950 | 32000 | 32000 | 31950 | 43 |
| 422 | 20230705 | 120600 | 9782135100 | 31950 | 32000 | 32000 | 31950 | 591 |
| 423 | 20230705 | 120500 | 9763248900 | 31950 | 31950 | 32000 | 31950 | 499 |
| 424 | 20230705 | 120400 | 9747303400 | 31950 | 32000 | 32000 | 31950 | 1044 |
| 425 | 20230705 | 120300 | 9713944750 | 31950 | 32000 | 32000 | 31950 | 403 |
| 426 | 20230705 | 120200 | 9701053750 | 32000 | 32000 | 32000 | 32000 | 64 |
| 427 | 20230705 | 120100 | 9699005750 | 32000 | 32000 | 32000 | 31950 | 2021 |
| 428 | 20230705 | 120000 | 9634342950 | 32000 | 32000 | 32000 | 31950 | 1107 |
| 429 | 20230705 | 115900 | 9598973050 | 32000 | 31950 | 32000 | 31950 | 687 |
| 430 | 20230705 | 115800 | 9577022950 | 31950 | 32000 | 32000 | 31950 | 1373 |
| 431 | 20230705 | 115700 | 9533137150 | 32000 | 32000 | 32050 | 32000 | 5411 |
| 432 | 20230705 | 115600 | 9359984400 | 32000 | 32050 | 32050 | 32000 | 889 |
| 433 | 20230705 | 115500 | 9331533800 | 32050 | 32000 | 32050 | 32000 | 1630 |
| 434 | 20230705 | 115400 | 9279365600 | 32050 | 32050 | 32050 | 32050 | 165 |
| 435 | 20230705 | 115300 | 9274077350 | 32050 | 32050 | 32050 | 32000 | 474 |
| 436 | 20230705 | 115200 | 9258887100 | 32050 | 32050 | 32050 | 32000 | 410 |
| 437 | 20230705 | 115100 | 9245748100 | 32050 | 32050 | 32050 | 32000 | 1363 |
| 438 | 20230705 | 115000 | 9202101600 | 32000 | 32100 | 32100 | 32000 | 2341 |
| 439 | 20230705 | 114900 | 9127078500 | 32100 | 32050 | 32100 | 32050 | 647 |
| 440 | 20230705 | 114800 | 9106341200 | 32050 | 32050 | 32100 | 32050 | 324 |
| 441 | 20230705 | 114700 | 9095951000 | 32050 | 32100 | 32150 | 32050 | 4171 |
| 442 | 20230705 | 114600 | 8962052950 | 32150 | 32150 | 32150 | 32100 | 668 |
| 443 | 20230705 | 114500 | 8940609200 | 32150 | 32150 | 32150 | 32100 | 840 |
| 444 | 20230705 | 114400 | 8913604200 | 32150 | 32100 | 32200 | 32100 | 113 |
| 445 | 20230705 | 114300 | 8909973500 | 32200 | 32100 | 32200 | 32100 | 781 |
| 446 | 20230705 | 114200 | 8884879100 | 32150 | 32150 | 32150 | 32150 | 317 |
| 447 | 20230705 | 114100 | 8874687550 | 32150 | 32150 | 32150 | 32150 | 1014 |
| 448 | 20230705 | 114000 | 8842087450 | 32150 | 32150 | 32200 | 32150 | 418 |
| 449 | 20230705 | 113900 | 8828644650 | 32200 | 32200 | 32200 | 32150 | 45 |
| 450 | 20230705 | 113800 | 8827196650 | 32200 | 32150 | 32200 | 32100 | 445 |
| 451 | 20230705 | 113700 | 8812892300 | 32150 | 32100 | 32150 | 32100 | 1689 |
| 452 | 20230705 | 113600 | 8758623300 | 32150 | 32150 | 32150 | 32150 | 11 |
| 453 | 20230705 | 113500 | 8758269650 | 32150 | 32100 | 32150 | 32050 | 1601 |
| 454 | 20230705 | 113400 | 8706879650 | 32100 | 32100 | 32100 | 32100 | 688 |
| 455 | 20230705 | 113300 | 8684794850 | 32050 | 32100 | 32100 | 32050 | 1765 |
| 456 | 20230705 | 113200 | 8628224850 | 32100 | 32100 | 32100 | 32100 | 372 |
| 457 | 20230705 | 113100 | 8616283650 | 32100 | 32100 | 32100 | 32050 | 506 |
| 458 | 20230705 | 113000 | 8600044300 | 32100 | 32100 | 32100 | 32050 | 530 |
| 459 | 20230705 | 112900 | 8583031700 | 32050 | 32100 | 32100 | 32050 | 407 |
| 460 | 20230705 | 112800 | 8569969200 | 32100 | 32100 | 32100 | 32050 | 468 |
| 461 | 20230705 | 112700 | 8554957900 | 32100 | 32050 | 32100 | 32050 | 882 |
| 462 | 20230705 | 112600 | 8526685250 | 32100 | 32100 | 32150 | 32050 | 2577 |
| 463 | 20230705 | 112500 | 8443963850 | 32100 | 32150 | 32150 | 32100 | 105 |
| 464 | 20230705 | 112400 | 8440592850 | 32100 | 32150 | 32150 | 32100 | 389 |
| 465 | 20230705 | 112300 | 8428097950 | 32150 | 32150 | 32150 | 32150 | 120 |
| 466 | 20230705 | 112200 | 8424239950 | 32150 | 32150 | 32150 | 32100 | 125 |
| 467 | 20230705 | 112100 | 8420224850 | 32150 | 32100 | 32150 | 32100 | 629 |
| 468 | 20230705 | 112000 | 8400029500 | 32100 | 32150 | 32150 | 32100 | 580 |
| 469 | 20230705 | 111900 | 8381407800 | 32100 | 32150 | 32150 | 32100 | 2535 |
| 470 | 20230705 | 111800 | 8299981550 | 32150 | 32150 | 32200 | 32150 | 260 |
| 471 | 20230705 | 111700 | 8291622100 | 32150 | 32150 | 32150 | 32150 | 689 |
| 472 | 20230705 | 111600 | 8269470750 | 32150 | 32200 | 32200 | 32150 | 720 |
| 473 | 20230705 | 111500 | 8246317950 | 32200 | 32200 | 32200 | 32200 | 81 |
| 474 | 20230705 | 111400 | 8243709750 | 32200 | 32200 | 32250 | 32100 | 4440 |
| 475 | 20230705 | 111300 | 8100896200 | 32200 | 32250 | 32250 | 32200 | 1079 |
| 476 | 20230705 | 111200 | 8066101650 | 32250 | 32300 | 32300 | 32200 | 64 |
| 477 | 20230705 | 111100 | 8064040550 | 32250 | 32250 | 32300 | 32250 | 1766 |
| 478 | 20230705 | 111000 | 8007082350 | 32250 | 32300 | 32300 | 32250 | 242 |
| 479 | 20230705 | 110900 | 7999272950 | 32300 | 32250 | 32300 | 32250 | 354 |
| 480 | 20230705 | 110800 | 7987853750 | 32300 | 32300 | 32300 | 32250 | 650 |
| 481 | 20230705 | 110700 | 7966880800 | 32350 | 32300 | 32350 | 32300 | 18 |
| 482 | 20230705 | 110600 | 7966298950 | 32300 | 32300 | 32350 | 32300 | 437 |
| 483 | 20230705 | 110500 | 7952183400 | 32300 | 32350 | 32350 | 32300 | 116 |
| 484 | 20230705 | 110400 | 7948434200 | 32350 | 32300 | 32350 | 32300 | 378 |
| 485 | 20230705 | 110300 | 7936222750 | 32350 | 32350 | 32350 | 32350 | 1474 |
| 486 | 20230705 | 110200 | 7888538850 | 32350 | 32300 | 32350 | 32300 | 289 |
| 487 | 20230705 | 110100 | 7879202100 | 32300 | 32300 | 32300 | 32300 | 1043 |
| 488 | 20230705 | 110000 | 7845513200 | 32300 | 32250 | 32350 | 32250 | 1751 |
| 489 | 20230705 | 105900 | 7788938700 | 32250 | 32250 | 32300 | 32250 | 509 |
| 490 | 20230705 | 105800 | 7772517400 | 32250 | 32200 | 32250 | 32200 | 33 |
| 491 | 20230705 | 105700 | 7771454400 | 32200 | 32300 | 32300 | 32200 | 808 |
| 492 | 20230705 | 105600 | 7745395200 | 32300 | 32250 | 32300 | 32200 | 2358 |
| 493 | 20230705 | 105500 | 7669357600 | 32250 | 32250 | 32300 | 32200 | 2202 |
| 494 | 20230705 | 105400 | 7598396200 | 32250 | 32250 | 32250 | 32200 | 1710 |
| 495 | 20230705 | 105300 | 7543328400 | 32250 | 32300 | 32300 | 32200 | 893 |
| 496 | 20230705 | 105200 | 7514537500 | 32300 | 32300 | 32300 | 32300 | 441 |
| 497 | 20230705 | 105100 | 7500293200 | 32350 | 32400 | 32400 | 32350 | 2807 |
| 498 | 20230705 | 105000 | 7409471300 | 32400 | 32400 | 32450 | 32350 | 2094 |
| 499 | 20230705 | 104900 | 7341628150 | 32400 | 32300 | 32400 | 32300 | 5849 |
| 500 | 20230705 | 104800 | 7152292700 | 32350 | 32350 | 32400 | 32350 | 444 |
| 501 | 20230705 | 104700 | 7137929250 | 32350 | 32350 | 32400 | 32300 | 1201 |
| 502 | 20230705 | 104600 | 7099077150 | 32350 | 32250 | 32350 | 32200 | 6821 |
| 503 | 20230705 | 104500 | 6878811700 | 32300 | 32250 | 32300 | 32250 | 615 |
| 504 | 20230705 | 104400 | 6858962500 | 32300 | 32250 | 32300 | 32250 | 164 |
| 505 | 20230705 | 104300 | 6853672700 | 32250 | 32250 | 32250 | 32250 | 355 |
| 506 | 20230705 | 104200 | 6842223950 | 32250 | 32250 | 32250 | 32250 | 597 |
| 507 | 20230705 | 104100 | 6822970700 | 32250 | 32250 | 32300 | 32250 | 962 |
| 508 | 20230705 | 104000 | 6791930750 | 32250 | 32300 | 32300 | 32250 | 1378 |
| 509 | 20230705 | 103900 | 6747489950 | 32300 | 32300 | 32350 | 32300 | 1086 |
| 510 | 20230705 | 103800 | 6712410000 | 32300 | 32350 | 32400 | 32300 | 1010 |
| 511 | 20230705 | 103700 | 6679757250 | 32350 | 32350 | 32400 | 32350 | 290 |
| 512 | 20230705 | 103600 | 6670372700 | 32350 | 32350 | 32400 | 32300 | 5427 |
| 513 | 20230705 | 103500 | 6494696350 | 32300 | 32300 | 32300 | 32250 | 1378 |
| 514 | 20230705 | 103400 | 6450193850 | 32300 | 32300 | 32350 | 32300 | 545 |
| 515 | 20230705 | 103300 | 6432589350 | 32300 | 32300 | 32350 | 32300 | 299 |
| 516 | 20230705 | 103200 | 6422931600 | 32300 | 32350 | 32350 | 32300 | 416 |
| 517 | 20230705 | 103100 | 6409483050 | 32300 | 32350 | 32350 | 32300 | 881 |
| 518 | 20230705 | 103000 | 6381025550 | 32300 | 32300 | 32350 | 32250 | 4014 |
| 519 | 20230705 | 102900 | 6251356150 | 32300 | 32300 | 32300 | 32250 | 242 |
| 520 | 20230705 | 102800 | 6243540950 | 32300 | 32300 | 32300 | 32250 | 105 |
| 521 | 20230705 | 102700 | 6240151600 | 32300 | 32250 | 32300 | 32200 | 523 |
| 522 | 20230705 | 102600 | 6223283900 | 32250 | 32200 | 32250 | 32200 | 1376 |
| 523 | 20230705 | 102500 | 6178916250 | 32200 | 32150 | 32200 | 32150 | 2032 |
| 524 | 20230705 | 102400 | 6113557300 | 32150 | 32200 | 32250 | 32150 | 1211 |
| 525 | 20230705 | 102300 | 6074564900 | 32200 | 32200 | 32200 | 32150 | 1742 |
| 526 | 20230705 | 102200 | 6018497550 | 32200 | 32250 | 32250 | 32150 | 446 |
| 527 | 20230705 | 102100 | 6004135450 | 32250 | 32150 | 32250 | 32150 | 2188 |
| 528 | 20230705 | 102000 | 5933756650 | 32150 | 32100 | 32150 | 32050 | 1113 |
| 529 | 20230705 | 101900 | 5898053950 | 32100 | 32100 | 32150 | 32100 | 974 |
| 530 | 20230705 | 101800 | 5866778150 | 32100 | 32000 | 32150 | 31950 | 5370 |
| 531 | 20230705 | 101700 | 5694596900 | 32000 | 32000 | 32050 | 31950 | 2068 |
| 532 | 20230705 | 101600 | 5628424800 | 32000 | 32000 | 32050 | 32000 | 1186 |
| 533 | 20230705 | 101500 | 5590472400 | 32000 | 32050 | 32050 | 32000 | 691 |
| 534 | 20230705 | 101400 | 5568360050 | 32050 | 32000 | 32050 | 32000 | 271 |
| 535 | 20230705 | 101300 | 5559687850 | 32050 | 32000 | 32050 | 32000 | 1814 |
| 536 | 20230705 | 101200 | 5501639150 | 32050 | 32000 | 32050 | 32000 | 116 |
| 537 | 20230705 | 101100 | 5497922850 | 32050 | 32000 | 32050 | 32000 | 192 |
| 538 | 20230705 | 101000 | 5491777050 | 32050 | 32000 | 32050 | 32000 | 254 |
| 539 | 20230705 | 100900 | 5483644500 | 32000 | 32000 | 32000 | 32000 | 4 |
| 540 | 20230705 | 100800 | 5483516500 | 32000 | 31950 | 32000 | 31950 | 2292 |
| 541 | 20230705 | 100700 | 5410177550 | 31950 | 32000 | 32000 | 31950 | 324 |
| 542 | 20230705 | 100600 | 5399824750 | 32000 | 32000 | 32000 | 31950 | 286 |
| 543 | 20230705 | 100500 | 5390673350 | 32000 | 32050 | 32050 | 32000 | 2605 |
| 544 | 20230705 | 100400 | 5307273550 | 32050 | 32000 | 32050 | 32000 | 505 |
| 545 | 20230705 | 100300 | 5291113300 | 32000 | 32050 | 32050 | 32000 | 764 |
| 546 | 20230705 | 100200 | 5266663700 | 32050 | 32050 | 32050 | 32000 | 27 |
| 547 | 20230705 | 100100 | 5265798650 | 32000 | 32000 | 32000 | 32000 | 1023 |
| 548 | 20230705 | 100000 | 5233062650 | 31950 | 31950 | 32000 | 31950 | 929 |
| 549 | 20230705 | 095900 | 5203370900 | 31900 | 31900 | 31900 | 31850 | 2485 |
| 550 | 20230705 | 095800 | 5124107700 | 31900 | 31850 | 31900 | 31850 | 673 |
| 551 | 20230705 | 095700 | 5102639100 | 31900 | 31900 | 31950 | 31850 | 2228 |
| 552 | 20230705 | 095600 | 5031585750 | 31900 | 31900 | 31900 | 31900 | 590 |
| 553 | 20230705 | 095500 | 5012764750 | 31900 | 31950 | 31950 | 31850 | 2148 |
| 554 | 20230705 | 095400 | 4944247250 | 31950 | 31950 | 31950 | 31900 | 99 |
| 555 | 20230705 | 095300 | 4941087700 | 31950 | 32000 | 32000 | 31900 | 815 |
| 556 | 20230705 | 095200 | 4915058900 | 32000 | 31900 | 32000 | 31900 | 4416 |
| 557 | 20230705 | 095100 | 4774052750 | 31900 | 31950 | 31950 | 31850 | 874 |
| 558 | 20230705 | 095000 | 4746172350 | 31950 | 31900 | 31950 | 31900 | 2126 |
| 559 | 20230705 | 094900 | 4678347950 | 31900 | 31900 | 31900 | 31900 | 657 |
| 560 | 20230705 | 094800 | 4657389650 | 31900 | 31900 | 31900 | 31850 | 743 |
| 561 | 20230705 | 094700 | 4633708650 | 31900 | 31900 | 31900 | 31850 | 553 |
| 562 | 20230705 | 094600 | 4616068250 | 31850 | 31950 | 31950 | 31850 | 3575 |
| 563 | 20230705 | 094500 | 4502074750 | 31900 | 31900 | 31950 | 31900 | 748 |
| 564 | 20230705 | 094400 | 4478182100 | 31900 | 31950 | 31950 | 31900 | 3175 |
| 565 | 20230705 | 094300 | 4376816700 | 31950 | 31950 | 31950 | 31900 | 257 |
| 566 | 20230705 | 094200 | 4368611100 | 31950 | 31950 | 31950 | 31950 | 1006 |
| 567 | 20230705 | 094100 | 4336469400 | 31950 | 31900 | 31950 | 31900 | 1607 |
| 568 | 20230705 | 094000 | 4285138750 | 31900 | 32000 | 32000 | 31900 | 2142 |
| 569 | 20230705 | 093900 | 4216726050 | 32000 | 32000 | 32000 | 31950 | 343 |
| 570 | 20230705 | 093800 | 4205759300 | 31950 | 32000 | 32050 | 31950 | 1160 |
| 571 | 20230705 | 093700 | 4168650250 | 32000 | 32050 | 32100 | 32000 | 1198 |
| 572 | 20230705 | 093600 | 4130267950 | 32050 | 32050 | 32050 | 32000 | 466 |
| 573 | 20230705 | 093500 | 4115333050 | 32050 | 31950 | 32050 | 31950 | 1135 |
| 574 | 20230705 | 093400 | 4079009000 | 31950 | 32000 | 32000 | 31950 | 600 |
| 575 | 20230705 | 093300 | 4059838200 | 32000 | 31900 | 32000 | 31850 | 2252 |
| 576 | 20230705 | 093200 | 3987964400 | 31900 | 31950 | 31950 | 31850 | 3526 |
| 577 | 20230705 | 093100 | 3875542000 | 32000 | 31950 | 32000 | 31950 | 1631 |
| 578 | 20230705 | 093000 | 3823428450 | 32000 | 32000 | 32000 | 31950 | 521 |
| 579 | 20230705 | 092900 | 3806766550 | 31950 | 32000 | 32050 | 31950 | 2301 |
| 580 | 20230705 | 092800 | 3733210950 | 31950 | 31950 | 32000 | 31950 | 1973 |
| 581 | 20230705 | 092700 | 3670117850 | 31950 | 32000 | 32050 | 31950 | 1749 |
| 582 | 20230705 | 092600 | 3614149200 | 32000 | 32000 | 32050 | 32000 | 1779 |
| 583 | 20230705 | 092500 | 3557219900 | 32000 | 32050 | 32050 | 31950 | 1982 |
| 584 | 20230705 | 092400 | 3493793950 | 32000 | 31950 | 32050 | 31900 | 2476 |
| 585 | 20230705 | 092300 | 3414623550 | 31950 | 31950 | 32000 | 31850 | 6058 |
| 586 | 20230705 | 092200 | 3221304750 | 31950 | 32000 | 32000 | 31950 | 2148 |
| 587 | 20230705 | 092100 | 3152670150 | 32000 | 32000 | 32050 | 31950 | 2342 |
| 588 | 20230705 | 092000 | 3077757000 | 32050 | 32100 | 32100 | 32050 | 1919 |
| 589 | 20230705 | 091900 | 3016242900 | 32100 | 32100 | 32150 | 32100 | 3764 |
| 590 | 20230705 | 091800 | 2895354800 | 32100 | 32100 | 32150 | 32100 | 1594 |
| 591 | 20230705 | 091700 | 2844185150 | 32200 | 32250 | 32300 | 32100 | 7322 |
| 592 | 20230705 | 091600 | 2608429600 | 32300 | 32300 | 32300 | 32250 | 840 |
| 593 | 20230705 | 091500 | 2581322800 | 32250 | 32250 | 32300 | 32250 | 727 |
| 594 | 20230705 | 091400 | 2557863000 | 32250 | 32300 | 32350 | 32250 | 2307 |
| 595 | 20230705 | 091300 | 2483397200 | 32350 | 32350 | 32400 | 32300 | 1375 |
| 596 | 20230705 | 091200 | 2438911900 | 32350 | 32500 | 32500 | 32350 | 4254 |
| 597 | 20230705 | 091100 | 2301129200 | 32500 | 32600 | 32600 | 32450 | 4747 |
| 598 | 20230705 | 091000 | 2146716850 | 32600 | 32450 | 32600 | 32400 | 12437 |
| 599 | 20230705 | 090900 | 1741979100 | 32450 | 32500 | 32550 | 32400 | 9068 |
| 600 | 20230705 | 090800 | 1447562700 | 32500 | 32550 | 32550 | 32500 | 947 |
| 601 | 20230705 | 090700 | 1416741400 | 32550 | 32500 | 32550 | 32450 | 1543 |
| 602 | 20230705 | 090600 | 1366592300 | 32450 | 32450 | 32500 | 32400 | 8419 |
| 603 | 20230705 | 090500 | 1093614800 | 32400 | 32350 | 32450 | 32350 | 4168 |
| 604 | 20230705 | 090400 | 958642100 | 32300 | 32350 | 32400 | 32300 | 2893 |
| 605 | 20230705 | 090300 | 865169000 | 32350 | 32400 | 32450 | 32350 | 5014 |
| 606 | 20230705 | 090200 | 702784200 | 32350 | 32250 | 32350 | 32200 | 1748 |
| 607 | 20230705 | 090100 | 646276450 | 32250 | 32000 | 32300 | 32000 | 3707 |
| 608 | 20230705 | 090000 | 527302500 | 31950 | 31950 | 32000 | 31750 | 16554 |