34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 192700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 9287 |
| 3 | 20230704 | 192600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 4 | 20230704 | 192500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 5 | 20230704 | 192400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 6 | 20230704 | 192300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 7 | 20230704 | 192200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 8 | 20230704 | 192100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 9 | 20230704 | 192000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 10 | 20230704 | 191900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 11 | 20230704 | 191800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 12 | 20230704 | 191700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 13 | 20230704 | 191600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 14 | 20230704 | 191500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 15 | 20230704 | 191400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 16 | 20230704 | 191300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 17 | 20230704 | 191200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 18 | 20230704 | 191100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 19 | 20230704 | 191000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 20 | 20230704 | 190900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 21 | 20230704 | 190800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 22 | 20230704 | 190700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 23 | 20230704 | 190600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 24 | 20230704 | 190500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 25 | 20230704 | 190400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 26 | 20230704 | 190300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 27 | 20230704 | 190200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 28 | 20230704 | 190100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 29 | 20230704 | 190000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 30 | 20230704 | 185900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 31 | 20230704 | 185800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 32 | 20230704 | 185700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 9287 |
| 33 | 20230704 | 185600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 34 | 20230704 | 185500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 35 | 20230704 | 185400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 36 | 20230704 | 185300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 37 | 20230704 | 185200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 38 | 20230704 | 185100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 39 | 20230704 | 185000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 40 | 20230704 | 184900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 41 | 20230704 | 184800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 42 | 20230704 | 184700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 43 | 20230704 | 184600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 44 | 20230704 | 184500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 45 | 20230704 | 184400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 46 | 20230704 | 184300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 47 | 20230704 | 184200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 48 | 20230704 | 184100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 49 | 20230704 | 184000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 50 | 20230704 | 183900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 51 | 20230704 | 183800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 52 | 20230704 | 183700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 53 | 20230704 | 183600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 54 | 20230704 | 183500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 55 | 20230704 | 183400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 56 | 20230704 | 183300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 57 | 20230704 | 183200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 58 | 20230704 | 183100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 59 | 20230704 | 183000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 60 | 20230704 | 182900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 61 | 20230704 | 182800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 62 | 20230704 | 182700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 9287 |
| 63 | 20230704 | 182600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 64 | 20230704 | 182500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 65 | 20230704 | 182400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 66 | 20230704 | 182300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 67 | 20230704 | 182200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 68 | 20230704 | 182100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 69 | 20230704 | 182000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 70 | 20230704 | 181900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 71 | 20230704 | 181800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 72 | 20230704 | 181700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 73 | 20230704 | 181600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 74 | 20230704 | 181500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 75 | 20230704 | 181400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 76 | 20230704 | 181300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 77 | 20230704 | 181200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 78 | 20230704 | 181100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 79 | 20230704 | 181000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 80 | 20230704 | 180900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 81 | 20230704 | 180800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 82 | 20230704 | 180700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 83 | 20230704 | 180600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 84 | 20230704 | 180500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 85 | 20230704 | 180400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 86 | 20230704 | 180300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 87 | 20230704 | 180200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 88 | 20230704 | 180100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 89 | 20230704 | 180000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 90 | 20230704 | 175900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 91 | 20230704 | 175800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 92 | 20230704 | 175700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 9287 |
| 93 | 20230704 | 175600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 94 | 20230704 | 175500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 95 | 20230704 | 175400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 96 | 20230704 | 175300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 97 | 20230704 | 175200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 98 | 20230704 | 175100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 99 | 20230704 | 175000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 100 | 20230704 | 174900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 101 | 20230704 | 174800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 102 | 20230704 | 174700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 103 | 20230704 | 174600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 104 | 20230704 | 174500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 105 | 20230704 | 174400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 106 | 20230704 | 174300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 107 | 20230704 | 174200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 108 | 20230704 | 174100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 109 | 20230704 | 174000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 110 | 20230704 | 173900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 111 | 20230704 | 173800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 112 | 20230704 | 173700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 113 | 20230704 | 173600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 114 | 20230704 | 173500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 115 | 20230704 | 173400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 116 | 20230704 | 173300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 117 | 20230704 | 173200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 118 | 20230704 | 173100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 119 | 20230704 | 173000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 120 | 20230704 | 172900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 121 | 20230704 | 172800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 122 | 20230704 | 172700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 9287 |
| 123 | 20230704 | 172600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 124 | 20230704 | 172500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 125 | 20230704 | 172400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 126 | 20230704 | 172300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 127 | 20230704 | 172200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 128 | 20230704 | 172100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 129 | 20230704 | 172000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 130 | 20230704 | 171900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 131 | 20230704 | 171800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 132 | 20230704 | 171700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 133 | 20230704 | 171600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 134 | 20230704 | 171500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 135 | 20230704 | 171400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 136 | 20230704 | 171300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 137 | 20230704 | 171200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 138 | 20230704 | 171100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 139 | 20230704 | 171000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 140 | 20230704 | 170900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 141 | 20230704 | 170800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 142 | 20230704 | 170700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 143 | 20230704 | 170600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 144 | 20230704 | 170500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 145 | 20230704 | 170400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 146 | 20230704 | 170300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 147 | 20230704 | 170200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 148 | 20230704 | 170100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 149 | 20230704 | 170000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 150 | 20230704 | 165900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 151 | 20230704 | 165800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 152 | 20230704 | 165700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 9287 |
| 153 | 20230704 | 165600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 154 | 20230704 | 165500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 155 | 20230704 | 165400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 156 | 20230704 | 165300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 157 | 20230704 | 165200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 158 | 20230704 | 165100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 159 | 20230704 | 165000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 160 | 20230704 | 164900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 161 | 20230704 | 164800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 162 | 20230704 | 164700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 163 | 20230704 | 164600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 164 | 20230704 | 164500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 165 | 20230704 | 164400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 166 | 20230704 | 164300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 167 | 20230704 | 164200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 168 | 20230704 | 164100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 169 | 20230704 | 164000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 170 | 20230704 | 163900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 171 | 20230704 | 163800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 172 | 20230704 | 163700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 173 | 20230704 | 163600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 174 | 20230704 | 163500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 175 | 20230704 | 163400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 176 | 20230704 | 163300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 177 | 20230704 | 163200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 178 | 20230704 | 163100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 179 | 20230704 | 163000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 180 | 20230704 | 162900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 181 | 20230704 | 162800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 182 | 20230704 | 162700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 9287 |
| 183 | 20230704 | 162600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 184 | 20230704 | 162500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 185 | 20230704 | 162400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 186 | 20230704 | 162300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20230704 | 162200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20230704 | 162100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20230704 | 162000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20230704 | 161900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20230704 | 161800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20230704 | 161700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 193 | 20230704 | 161600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 194 | 20230704 | 161500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 195 | 20230704 | 161400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 196 | 20230704 | 161300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 197 | 20230704 | 161200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 198 | 20230704 | 161100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 199 | 20230704 | 161000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 200 | 20230704 | 160900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 201 | 20230704 | 160800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 202 | 20230704 | 160700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 203 | 20230704 | 160600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 204 | 20230704 | 160500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 205 | 20230704 | 160400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 206 | 20230704 | 160300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 207 | 20230704 | 160200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 208 | 20230704 | 160100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 209 | 20230704 | 160000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 210 | 20230704 | 155900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 211 | 20230704 | 155800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 212 | 20230704 | 155700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 9287 |
| 213 | 20230704 | 155600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 214 | 20230704 | 155500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 215 | 20230704 | 155400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 216 | 20230704 | 155300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 217 | 20230704 | 155200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 218 | 20230704 | 155100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 219 | 20230704 | 155000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 220 | 20230704 | 154900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 221 | 20230704 | 154800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 222 | 20230704 | 154700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 223 | 20230704 | 154600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 224 | 20230704 | 154500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 225 | 20230704 | 154400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 226 | 20230704 | 154300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 227 | 20230704 | 154200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 228 | 20230704 | 154100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 229 | 20230704 | 154000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 230 | 20230704 | 153900 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 231 | 20230704 | 153800 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 232 | 20230704 | 153700 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 233 | 20230704 | 153600 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 234 | 20230704 | 153500 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 235 | 20230704 | 153400 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 236 | 20230704 | 153300 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 237 | 20230704 | 153200 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 238 | 20230704 | 153100 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 239 | 20230704 | 153000 | 27119077100 | 47850 | 47850 | 47850 | 47850 | 9287 |
| 240 | 20230704 | 152900 | 26674694150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 241 | 20230704 | 152800 | 26674694150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 242 | 20230704 | 152700 | 26674694150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 243 | 20230704 | 152600 | 26674694150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 244 | 20230704 | 152500 | 26674694150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 245 | 20230704 | 152400 | 26674694150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 246 | 20230704 | 152300 | 26674694150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 247 | 20230704 | 152200 | 26674694150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 248 | 20230704 | 152100 | 26674694150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 249 | 20230704 | 152000 | 26674694150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 250 | 20230704 | 151900 | 26674694150 | 47900 | 47850 | 47950 | 47850 | 1558 |
| 251 | 20230704 | 151800 | 26600070050 | 47900 | 47900 | 47900 | 47850 | 560 |
| 252 | 20230704 | 151700 | 26573263200 | 47900 | 47850 | 47900 | 47850 | 1081 |
| 253 | 20230704 | 151600 | 26521529800 | 47850 | 47900 | 47900 | 47850 | 2617 |
| 254 | 20230704 | 151500 | 26396266100 | 47900 | 47900 | 47900 | 47850 | 1349 |
| 255 | 20230704 | 151400 | 26331664850 | 47850 | 47900 | 47900 | 47850 | 1367 |
| 256 | 20230704 | 151300 | 26266211600 | 47950 | 47900 | 47950 | 47850 | 360 |
| 257 | 20230704 | 151200 | 26248970950 | 47900 | 47850 | 47900 | 47850 | 1660 |
| 258 | 20230704 | 151100 | 26169514850 | 47800 | 47850 | 47900 | 47800 | 1495 |
| 259 | 20230704 | 151000 | 26097967850 | 47850 | 47800 | 47850 | 47750 | 1756 |
| 260 | 20230704 | 150900 | 26014043450 | 47750 | 47850 | 47850 | 47750 | 3326 |
| 261 | 20230704 | 150800 | 25855030200 | 47800 | 47800 | 47850 | 47800 | 1479 |
| 262 | 20230704 | 150700 | 25784333550 | 47800 | 47850 | 47850 | 47800 | 826 |
| 263 | 20230704 | 150600 | 25744821050 | 47800 | 47850 | 47850 | 47800 | 954 |
| 264 | 20230704 | 150500 | 25699216800 | 47800 | 47850 | 47850 | 47800 | 2682 |
| 265 | 20230704 | 150400 | 25570887500 | 47800 | 47800 | 47850 | 47800 | 1202 |
| 266 | 20230704 | 150300 | 25513394450 | 47750 | 47750 | 47800 | 47750 | 702 |
| 267 | 20230704 | 150200 | 25479849850 | 47800 | 47800 | 47850 | 47800 | 3401 |
| 268 | 20230704 | 150100 | 25317279750 | 47850 | 47850 | 47850 | 47800 | 1250 |
| 269 | 20230704 | 150000 | 25257504200 | 47800 | 47850 | 47850 | 47800 | 2110 |
| 270 | 20230704 | 145900 | 25156587500 | 47850 | 47850 | 47850 | 47800 | 4460 |
| 271 | 20230704 | 145800 | 24943279550 | 47850 | 47850 | 47900 | 47850 | 1148 |
| 272 | 20230704 | 145700 | 24888347700 | 47900 | 47900 | 47900 | 47850 | 598 |
| 273 | 20230704 | 145600 | 24859729400 | 47850 | 47900 | 47950 | 47850 | 1626 |
| 274 | 20230704 | 145500 | 24781845050 | 47900 | 47950 | 47950 | 47900 | 368 |
| 275 | 20230704 | 145400 | 24764216400 | 47950 | 47900 | 47950 | 47850 | 722 |
| 276 | 20230704 | 145300 | 24729637250 | 47900 | 47950 | 47950 | 47850 | 9339 |
| 277 | 20230704 | 145200 | 24282306800 | 47900 | 47950 | 47950 | 47900 | 279 |
| 278 | 20230704 | 145100 | 24268932800 | 47950 | 47950 | 47950 | 47950 | 1127 |
| 279 | 20230704 | 145000 | 24214893150 | 47900 | 47950 | 48000 | 47900 | 1114 |
| 280 | 20230704 | 144900 | 24161476800 | 47950 | 47950 | 48000 | 47950 | 169 |
| 281 | 20230704 | 144800 | 24153372250 | 47950 | 47900 | 48000 | 47900 | 1488 |
| 282 | 20230704 | 144700 | 24082030250 | 47900 | 47950 | 48000 | 47900 | 2278 |
| 283 | 20230704 | 144600 | 23972799850 | 47950 | 47950 | 48000 | 47950 | 287 |
| 284 | 20230704 | 144500 | 23959038150 | 48000 | 47950 | 48000 | 47950 | 1425 |
| 285 | 20230704 | 144400 | 23890702650 | 48000 | 48000 | 48000 | 47950 | 1346 |
| 286 | 20230704 | 144300 | 23826096050 | 48000 | 48050 | 48050 | 48000 | 353 |
| 287 | 20230704 | 144200 | 23809151300 | 48000 | 48050 | 48050 | 48000 | 378 |
| 288 | 20230704 | 144100 | 23790994350 | 48050 | 48050 | 48050 | 48000 | 381 |
| 289 | 20230704 | 144000 | 23772697550 | 48050 | 48000 | 48050 | 48000 | 396 |
| 290 | 20230704 | 143900 | 23753679850 | 48000 | 48000 | 48000 | 47950 | 1488 |
| 291 | 20230704 | 143800 | 23682262200 | 48000 | 47950 | 48000 | 47950 | 159 |
| 292 | 20230704 | 143700 | 23674635250 | 47950 | 47950 | 47950 | 47950 | 231 |
| 293 | 20230704 | 143600 | 23663558800 | 47950 | 47950 | 48000 | 47950 | 330 |
| 294 | 20230704 | 143500 | 23647732750 | 47950 | 48000 | 48000 | 47950 | 148 |
| 295 | 20230704 | 143400 | 23640633100 | 48000 | 47900 | 48000 | 47900 | 1587 |
| 296 | 20230704 | 143300 | 23564463350 | 47900 | 47950 | 47950 | 47900 | 1175 |
| 297 | 20230704 | 143200 | 23508159900 | 47950 | 47900 | 47950 | 47900 | 986 |
| 298 | 20230704 | 143100 | 23460895400 | 47900 | 47950 | 47950 | 47900 | 286 |
| 299 | 20230704 | 143000 | 23447188100 | 47950 | 47900 | 47950 | 47900 | 233 |
| 300 | 20230704 | 142900 | 23436019450 | 47900 | 47950 | 47950 | 47900 | 1713 |
| 301 | 20230704 | 142800 | 23353886850 | 47950 | 48000 | 48000 | 47950 | 167 |
| 302 | 20230704 | 142700 | 23345877200 | 48000 | 48000 | 48000 | 47950 | 234 |
| 303 | 20230704 | 142600 | 23334656600 | 47950 | 48000 | 48000 | 47950 | 1474 |
| 304 | 20230704 | 142500 | 23263972850 | 47950 | 48000 | 48000 | 47950 | 994 |
| 305 | 20230704 | 142400 | 23216304450 | 47950 | 48000 | 48000 | 47950 | 170 |
| 306 | 20230704 | 142300 | 23208148750 | 47950 | 48000 | 48000 | 47950 | 149 |
| 307 | 20230704 | 142200 | 23201002750 | 47950 | 47950 | 48000 | 47950 | 983 |
| 308 | 20230704 | 142100 | 23153867250 | 47900 | 47950 | 47950 | 47900 | 147 |
| 309 | 20230704 | 142000 | 23146822650 | 47950 | 48000 | 48000 | 47900 | 195 |
| 310 | 20230704 | 141900 | 23137472550 | 47950 | 47950 | 48000 | 47900 | 789 |
| 311 | 20230704 | 141800 | 23099638800 | 47950 | 47900 | 47950 | 47900 | 87 |
| 312 | 20230704 | 141700 | 23095470850 | 47900 | 47900 | 47950 | 47900 | 647 |
| 313 | 20230704 | 141600 | 23064478450 | 47900 | 47900 | 47950 | 47900 | 453 |
| 314 | 20230704 | 141500 | 23042762300 | 47950 | 47950 | 48000 | 47950 | 1347 |
| 315 | 20230704 | 141400 | 22978172850 | 47950 | 48000 | 48000 | 47950 | 466 |
| 316 | 20230704 | 141300 | 22955821850 | 48000 | 47950 | 48000 | 47950 | 79 |
| 317 | 20230704 | 141200 | 22952032200 | 47950 | 47950 | 48000 | 47900 | 596 |
| 318 | 20230704 | 141100 | 22923463400 | 47950 | 47950 | 47950 | 47900 | 342 |
| 319 | 20230704 | 141000 | 22907070300 | 47900 | 47900 | 47950 | 47900 | 200 |
| 320 | 20230704 | 140900 | 22897487250 | 47900 | 47950 | 48000 | 47900 | 1163 |
| 321 | 20230704 | 140800 | 22841747150 | 47950 | 47950 | 47950 | 47950 | 108 |
| 322 | 20230704 | 140700 | 22836568550 | 47950 | 48000 | 48000 | 47950 | 160 |
| 323 | 20230704 | 140600 | 22828893450 | 48000 | 47950 | 48000 | 47950 | 546 |
| 324 | 20230704 | 140500 | 22802711100 | 47950 | 47950 | 47950 | 47900 | 1096 |
| 325 | 20230704 | 140400 | 22750159800 | 47900 | 47950 | 47950 | 47900 | 361 |
| 326 | 20230704 | 140300 | 22732866150 | 47900 | 47900 | 47950 | 47900 | 145 |
| 327 | 20230704 | 140200 | 22725919150 | 47950 | 47950 | 47950 | 47950 | 405 |
| 328 | 20230704 | 140100 | 22706499400 | 48000 | 47950 | 48000 | 47950 | 1233 |
| 329 | 20230704 | 140000 | 22647375400 | 47950 | 47950 | 48000 | 47950 | 267 |
| 330 | 20230704 | 135900 | 22634569450 | 47950 | 47950 | 47950 | 47950 | 136 |
| 331 | 20230704 | 135800 | 22628048250 | 47950 | 47900 | 48000 | 47900 | 409 |
| 332 | 20230704 | 135700 | 22608438000 | 47950 | 47950 | 47950 | 47900 | 385 |
| 333 | 20230704 | 135600 | 22589980300 | 47900 | 47950 | 47950 | 47900 | 1100 |
| 334 | 20230704 | 135500 | 22537235800 | 47950 | 47900 | 47950 | 47900 | 1507 |
| 335 | 20230704 | 135400 | 22464977450 | 47900 | 47950 | 47950 | 47900 | 201 |
| 336 | 20230704 | 135300 | 22455344750 | 47950 | 47950 | 47950 | 47900 | 1781 |
| 337 | 20230704 | 135200 | 22370004850 | 47950 | 47950 | 47950 | 47950 | 286 |
| 338 | 20230704 | 135100 | 22356291150 | 47950 | 48000 | 48000 | 47900 | 369 |
| 339 | 20230704 | 135000 | 22338604800 | 47950 | 47950 | 47950 | 47900 | 544 |
| 340 | 20230704 | 134900 | 22312526600 | 47950 | 48000 | 48000 | 47950 | 537 |
| 341 | 20230704 | 134800 | 22286776350 | 47950 | 48000 | 48000 | 47950 | 1354 |
| 342 | 20230704 | 134700 | 22221813750 | 48000 | 48000 | 48050 | 48000 | 573 |
| 343 | 20230704 | 134600 | 22194309650 | 48000 | 48050 | 48050 | 48000 | 1419 |
| 344 | 20230704 | 134500 | 22126195000 | 48050 | 48100 | 48100 | 48050 | 683 |
| 345 | 20230704 | 134400 | 22093376700 | 48050 | 48000 | 48050 | 48000 | 853 |
| 346 | 20230704 | 134300 | 22052393450 | 48050 | 48050 | 48050 | 48000 | 70 |
| 347 | 20230704 | 134200 | 22049030850 | 48050 | 47950 | 48050 | 47950 | 258 |
| 348 | 20230704 | 134100 | 22036647850 | 47950 | 48000 | 48000 | 47950 | 788 |
| 349 | 20230704 | 134000 | 21998836000 | 47950 | 48000 | 48000 | 47950 | 190 |
| 350 | 20230704 | 133900 | 21989721750 | 47950 | 47900 | 48000 | 47900 | 1058 |
| 351 | 20230704 | 133800 | 21938987100 | 47900 | 47900 | 47900 | 47850 | 1097 |
| 352 | 20230704 | 133700 | 21886440900 | 47900 | 47850 | 47950 | 47850 | 521 |
| 353 | 20230704 | 133600 | 21861496850 | 47800 | 47700 | 47850 | 47700 | 781 |
| 354 | 20230704 | 133500 | 21824208050 | 47750 | 47950 | 47950 | 47700 | 14367 |
| 355 | 20230704 | 133400 | 21137301450 | 47950 | 47950 | 48000 | 47950 | 212 |
| 356 | 20230704 | 133300 | 21127135800 | 47950 | 48000 | 48000 | 47950 | 507 |
| 357 | 20230704 | 133200 | 21102824850 | 47950 | 47950 | 47950 | 47950 | 460 |
| 358 | 20230704 | 133100 | 21080767850 | 47950 | 48000 | 48000 | 47950 | 247 |
| 359 | 20230704 | 133000 | 21068913400 | 48000 | 48000 | 48000 | 47950 | 644 |
| 360 | 20230704 | 132900 | 21038009100 | 47950 | 47950 | 48000 | 47900 | 909 |
| 361 | 20230704 | 132800 | 20994423250 | 47950 | 47900 | 47950 | 47900 | 520 |
| 362 | 20230704 | 132700 | 20969498350 | 47900 | 47900 | 47950 | 47900 | 1452 |
| 363 | 20230704 | 132600 | 20899937400 | 47950 | 47950 | 48000 | 47950 | 1180 |
| 364 | 20230704 | 132500 | 20843355000 | 47950 | 47950 | 48000 | 47950 | 29 |
| 365 | 20230704 | 132400 | 20841964400 | 47950 | 48000 | 48000 | 47950 | 354 |
| 366 | 20230704 | 132300 | 20824989350 | 48000 | 48000 | 48000 | 47950 | 474 |
| 367 | 20230704 | 132200 | 20802237800 | 47950 | 47950 | 47950 | 47950 | 533 |
| 368 | 20230704 | 132100 | 20776680450 | 47950 | 47950 | 48000 | 47950 | 104 |
| 369 | 20230704 | 132000 | 20771690350 | 47950 | 47950 | 47950 | 47950 | 1616 |
| 370 | 20230704 | 131900 | 20694203150 | 47950 | 47900 | 47950 | 47900 | 372 |
| 371 | 20230704 | 131800 | 20676370350 | 47900 | 47950 | 47950 | 47900 | 622 |
| 372 | 20230704 | 131700 | 20646562500 | 47900 | 47950 | 47950 | 47900 | 1816 |
| 373 | 20230704 | 131600 | 20559518350 | 47950 | 48000 | 48000 | 47950 | 310 |
| 374 | 20230704 | 131500 | 20544650000 | 47950 | 47950 | 48000 | 47950 | 262 |
| 375 | 20230704 | 131400 | 20532081200 | 48000 | 48000 | 48000 | 47950 | 392 |
| 376 | 20230704 | 131300 | 20513276550 | 48000 | 48000 | 48100 | 47900 | 1526 |
| 377 | 20230704 | 131200 | 20440026000 | 47950 | 48000 | 48000 | 47950 | 136 |
| 378 | 20230704 | 131100 | 20433500350 | 48000 | 48000 | 48000 | 47950 | 407 |
| 379 | 20230704 | 131000 | 20413968050 | 48050 | 48150 | 48150 | 47800 | 10430 |
| 380 | 20230704 | 130900 | 19913754450 | 48100 | 48100 | 48150 | 48100 | 346 |
| 381 | 20230704 | 130800 | 19897111000 | 48100 | 48100 | 48100 | 48100 | 141 |
| 382 | 20230704 | 130700 | 19890328900 | 48100 | 48100 | 48150 | 48100 | 186 |
| 383 | 20230704 | 130600 | 19881382250 | 48100 | 48150 | 48150 | 48100 | 199 |
| 384 | 20230704 | 130500 | 19871805350 | 48100 | 48150 | 48150 | 48100 | 1997 |
| 385 | 20230704 | 130400 | 19775691550 | 48150 | 48150 | 48150 | 48100 | 461 |
| 386 | 20230704 | 130300 | 19753498950 | 48100 | 48050 | 48100 | 48050 | 874 |
| 387 | 20230704 | 130200 | 19711465750 | 48100 | 48050 | 48100 | 48050 | 184 |
| 388 | 20230704 | 130100 | 19702624200 | 48050 | 48000 | 48050 | 48000 | 301 |
| 389 | 20230704 | 130000 | 19688164550 | 48000 | 48050 | 48050 | 48000 | 175 |
| 390 | 20230704 | 125900 | 19679757750 | 48050 | 48000 | 48050 | 48000 | 403 |
| 391 | 20230704 | 125800 | 19660396650 | 48000 | 48000 | 48050 | 48000 | 325 |
| 392 | 20230704 | 125700 | 19644791050 | 48000 | 48050 | 48050 | 48000 | 455 |
| 393 | 20230704 | 125600 | 19622935350 | 48000 | 48000 | 48050 | 48000 | 538 |
| 394 | 20230704 | 125500 | 19597099500 | 48000 | 48000 | 48000 | 48000 | 77 |
| 395 | 20230704 | 125400 | 19593403500 | 48000 | 47950 | 48050 | 47950 | 229 |
| 396 | 20230704 | 125300 | 19582413700 | 47950 | 48050 | 48050 | 47800 | 21543 |
| 397 | 20230704 | 125200 | 18551335850 | 48050 | 48000 | 48050 | 48000 | 719 |
| 398 | 20230704 | 125100 | 18516817750 | 48000 | 48050 | 48050 | 48000 | 108 |
| 399 | 20230704 | 125000 | 18511629500 | 48000 | 48000 | 48050 | 48000 | 3308 |
| 400 | 20230704 | 124900 | 18352843800 | 48000 | 48050 | 48050 | 48000 | 121 |
| 401 | 20230704 | 124800 | 18347031150 | 48050 | 48050 | 48050 | 48000 | 122 |
| 402 | 20230704 | 124700 | 18341173150 | 48050 | 48050 | 48100 | 48000 | 591 |
| 403 | 20230704 | 124600 | 18312781450 | 48050 | 48050 | 48100 | 48050 | 282 |
| 404 | 20230704 | 124500 | 18299231300 | 48050 | 48050 | 48050 | 48050 | 282 |
| 405 | 20230704 | 124400 | 18285681200 | 48050 | 48050 | 48100 | 48050 | 338 |
| 406 | 20230704 | 124300 | 18269427800 | 48050 | 48100 | 48100 | 48050 | 92 |
| 407 | 20230704 | 124200 | 18265006100 | 48050 | 48050 | 48100 | 48050 | 116 |
| 408 | 20230704 | 124100 | 18259429700 | 48050 | 48050 | 48100 | 48050 | 60 |
| 409 | 20230704 | 124000 | 18256546600 | 48050 | 48000 | 48050 | 48000 | 204 |
| 410 | 20230704 | 123900 | 18246747800 | 48000 | 48050 | 48100 | 48000 | 136 |
| 411 | 20230704 | 123800 | 18240217300 | 48050 | 48000 | 48050 | 48000 | 37 |
| 412 | 20230704 | 123700 | 18238440100 | 48000 | 48000 | 48100 | 48000 | 418 |
| 413 | 20230704 | 123600 | 18218355950 | 48000 | 48050 | 48050 | 48000 | 614 |
| 414 | 20230704 | 123500 | 18188881350 | 48050 | 48000 | 48050 | 47950 | 92 |
| 415 | 20230704 | 123400 | 18184463150 | 48000 | 47950 | 48000 | 47950 | 169 |
| 416 | 20230704 | 123300 | 18176354800 | 48000 | 48000 | 48000 | 47950 | 130 |
| 417 | 20230704 | 123200 | 18170115300 | 47950 | 47950 | 48000 | 47950 | 484 |
| 418 | 20230704 | 123100 | 18146888450 | 48000 | 47950 | 48000 | 47950 | 153 |
| 419 | 20230704 | 123000 | 18139552050 | 47950 | 48000 | 48000 | 47950 | 750 |
| 420 | 20230704 | 122900 | 18103553700 | 48000 | 48050 | 48150 | 47950 | 7757 |
| 421 | 20230704 | 122800 | 17731238800 | 48100 | 48100 | 48100 | 48050 | 210 |
| 422 | 20230704 | 122700 | 17721141100 | 48100 | 48100 | 48100 | 48050 | 83 |
| 423 | 20230704 | 122600 | 17717151750 | 48100 | 48100 | 48100 | 48050 | 339 |
| 424 | 20230704 | 122500 | 17700846300 | 48100 | 48050 | 48100 | 48050 | 186 |
| 425 | 20230704 | 122400 | 17691901700 | 48050 | 48050 | 48100 | 48050 | 162 |
| 426 | 20230704 | 122300 | 17684110550 | 48050 | 48100 | 48150 | 48050 | 358 |
| 427 | 20230704 | 122200 | 17666894200 | 48100 | 48100 | 48100 | 48050 | 1745 |
| 428 | 20230704 | 122100 | 17583014750 | 48100 | 48100 | 48150 | 48100 | 242 |
| 429 | 20230704 | 122000 | 17571365250 | 48100 | 48150 | 48150 | 48100 | 155 |
| 430 | 20230704 | 121900 | 17563909650 | 48100 | 48100 | 48150 | 48100 | 685 |
| 431 | 20230704 | 121800 | 17530961100 | 48150 | 48150 | 48150 | 48100 | 414 |
| 432 | 20230704 | 121700 | 17511041900 | 48100 | 48100 | 48100 | 48100 | 216 |
| 433 | 20230704 | 121600 | 17500652300 | 48100 | 48100 | 48100 | 48100 | 180 |
| 434 | 20230704 | 121500 | 17491994300 | 48100 | 48100 | 48150 | 48100 | 30 |
| 435 | 20230704 | 121400 | 17490550750 | 48100 | 48100 | 48100 | 48050 | 535 |
| 436 | 20230704 | 121300 | 17464818700 | 48050 | 48100 | 48100 | 48050 | 715 |
| 437 | 20230704 | 121200 | 17430429200 | 48050 | 48050 | 48100 | 48000 | 1258 |
| 438 | 20230704 | 121100 | 17369982450 | 48050 | 48000 | 48050 | 48000 | 135 |
| 439 | 20230704 | 121000 | 17363499700 | 48050 | 48000 | 48050 | 48000 | 881 |
| 440 | 20230704 | 120900 | 17321193750 | 48000 | 48000 | 48050 | 48000 | 614 |
| 441 | 20230704 | 120800 | 17291721700 | 48000 | 48000 | 48050 | 48000 | 532 |
| 442 | 20230704 | 120700 | 17266175100 | 48000 | 47950 | 48050 | 47900 | 819 |
| 443 | 20230704 | 120600 | 17226896350 | 47950 | 47900 | 47950 | 47900 | 438 |
| 444 | 20230704 | 120500 | 17205906300 | 47950 | 47950 | 47950 | 47900 | 1024 |
| 445 | 20230704 | 120400 | 17156815800 | 47950 | 47900 | 47950 | 47900 | 2033 |
| 446 | 20230704 | 120300 | 17059341650 | 47900 | 47950 | 47950 | 47900 | 263 |
| 447 | 20230704 | 120200 | 17046735300 | 47950 | 47950 | 47950 | 47900 | 311 |
| 448 | 20230704 | 120100 | 17031835000 | 47950 | 47950 | 47950 | 47900 | 308 |
| 449 | 20230704 | 120000 | 17017073200 | 47950 | 48000 | 48000 | 47950 | 2536 |
| 450 | 20230704 | 115900 | 16895452150 | 47950 | 48050 | 48050 | 47950 | 8515 |
| 451 | 20230704 | 115800 | 16486738550 | 48050 | 48100 | 48100 | 48050 | 3020 |
| 452 | 20230704 | 115700 | 16341627100 | 48100 | 48100 | 48150 | 48100 | 3250 |
| 453 | 20230704 | 115600 | 16185295000 | 48100 | 48100 | 48150 | 48100 | 518 |
| 454 | 20230704 | 115500 | 16160374700 | 48100 | 48100 | 48150 | 48100 | 571 |
| 455 | 20230704 | 115400 | 16132907500 | 48150 | 48150 | 48150 | 48100 | 1023 |
| 456 | 20230704 | 115300 | 16083651350 | 48150 | 48100 | 48150 | 48100 | 267 |
| 457 | 20230704 | 115200 | 16070804950 | 48100 | 48100 | 48150 | 48100 | 236 |
| 458 | 20230704 | 115100 | 16059443350 | 48100 | 48150 | 48150 | 48100 | 126 |
| 459 | 20230704 | 115000 | 16053379950 | 48150 | 48150 | 48150 | 48100 | 349 |
| 460 | 20230704 | 114900 | 16036587150 | 48150 | 48150 | 48150 | 48100 | 90 |
| 461 | 20230704 | 114800 | 16032256500 | 48150 | 48150 | 48150 | 48100 | 183 |
| 462 | 20230704 | 114700 | 16023446450 | 48150 | 48150 | 48200 | 48150 | 2430 |
| 463 | 20230704 | 114600 | 15906440700 | 48200 | 48200 | 48200 | 48150 | 177 |
| 464 | 20230704 | 114500 | 15897911150 | 48200 | 48200 | 48250 | 48200 | 557 |
| 465 | 20230704 | 114400 | 15871058600 | 48250 | 48250 | 48300 | 48200 | 447 |
| 466 | 20230704 | 114300 | 15849485550 | 48200 | 48200 | 48200 | 48200 | 86 |
| 467 | 20230704 | 114200 | 15845340350 | 48250 | 48200 | 48250 | 48150 | 635 |
| 468 | 20230704 | 114100 | 15814734500 | 48200 | 48200 | 48200 | 48200 | 2060 |
| 469 | 20230704 | 114000 | 15715442500 | 48250 | 48350 | 48350 | 48250 | 2010 |
| 470 | 20230704 | 113900 | 15618442750 | 48350 | 48300 | 48350 | 48300 | 170 |
| 471 | 20230704 | 113800 | 15610231350 | 48300 | 48250 | 48300 | 48250 | 87 |
| 472 | 20230704 | 113700 | 15606029750 | 48300 | 48300 | 48300 | 48250 | 123 |
| 473 | 20230704 | 113600 | 15600091350 | 48250 | 48250 | 48300 | 48250 | 139 |
| 474 | 20230704 | 113500 | 15593379250 | 48300 | 48250 | 48300 | 48250 | 338 |
| 475 | 20230704 | 113400 | 15577056700 | 48250 | 48250 | 48250 | 48250 | 227 |
| 476 | 20230704 | 113300 | 15566103950 | 48250 | 48300 | 48300 | 48250 | 392 |
| 477 | 20230704 | 113200 | 15547178200 | 48300 | 48300 | 48350 | 48300 | 64 |
| 478 | 20230704 | 113100 | 15544086950 | 48300 | 48350 | 48350 | 48300 | 28 |
| 479 | 20230704 | 113000 | 15542734250 | 48350 | 48300 | 48350 | 48250 | 453 |
| 480 | 20230704 | 112900 | 15520844900 | 48250 | 48250 | 48300 | 48200 | 1062 |
| 481 | 20230704 | 112800 | 15469604950 | 48250 | 48300 | 48300 | 48250 | 348 |
| 482 | 20230704 | 112700 | 15452812850 | 48250 | 48250 | 48300 | 48250 | 118 |
| 483 | 20230704 | 112600 | 15447117300 | 48300 | 48300 | 48350 | 48300 | 343 |
| 484 | 20230704 | 112500 | 15430550000 | 48350 | 48300 | 48350 | 48300 | 35 |
| 485 | 20230704 | 112400 | 15428859150 | 48300 | 48300 | 48300 | 48300 | 195 |
| 486 | 20230704 | 112300 | 15419440650 | 48350 | 48350 | 48350 | 48300 | 193 |
| 487 | 20230704 | 112200 | 15410112150 | 48400 | 48350 | 48400 | 48200 | 2250 |
| 488 | 20230704 | 112100 | 15301503300 | 48350 | 48350 | 48350 | 48300 | 272 |
| 489 | 20230704 | 112000 | 15288365000 | 48300 | 48350 | 48350 | 48300 | 223 |
| 490 | 20230704 | 111900 | 15277587500 | 48300 | 48250 | 48300 | 48250 | 421 |
| 491 | 20230704 | 111800 | 15257254850 | 48250 | 48200 | 48250 | 48200 | 431 |
| 492 | 20230704 | 111700 | 15236460500 | 48250 | 48200 | 48250 | 48200 | 510 |
| 493 | 20230704 | 111600 | 15211878450 | 48200 | 48250 | 48250 | 48200 | 181 |
| 494 | 20230704 | 111500 | 15203147500 | 48250 | 48200 | 48250 | 48200 | 416 |
| 495 | 20230704 | 111400 | 15183096150 | 48200 | 48150 | 48200 | 48150 | 161 |
| 496 | 20230704 | 111300 | 15175336650 | 48200 | 48150 | 48200 | 48150 | 2165 |
| 497 | 20230704 | 111200 | 15070990350 | 48150 | 48150 | 48200 | 48150 | 1317 |
| 498 | 20230704 | 111100 | 15007576150 | 48150 | 48200 | 48250 | 48150 | 2257 |
| 499 | 20230704 | 111000 | 14898843150 | 48200 | 48300 | 48300 | 48200 | 1052 |
| 500 | 20230704 | 110900 | 14848087400 | 48300 | 48300 | 48300 | 48300 | 20 |
| 501 | 20230704 | 110800 | 14847121400 | 48250 | 48350 | 48350 | 48250 | 505 |
| 502 | 20230704 | 110700 | 14822738500 | 48350 | 48250 | 48350 | 48250 | 611 |
| 503 | 20230704 | 110600 | 14793218450 | 48250 | 48250 | 48300 | 48250 | 1161 |
| 504 | 20230704 | 110500 | 14737198700 | 48250 | 48250 | 48250 | 48200 | 732 |
| 505 | 20230704 | 110400 | 14701884800 | 48250 | 48250 | 48250 | 48200 | 613 |
| 506 | 20230704 | 110300 | 14672313600 | 48250 | 48200 | 48250 | 48200 | 144 |
| 507 | 20230704 | 110200 | 14665371100 | 48200 | 48200 | 48200 | 48200 | 408 |
| 508 | 20230704 | 110100 | 14645705500 | 48150 | 48150 | 48200 | 48150 | 526 |
| 509 | 20230704 | 110000 | 14620377100 | 48150 | 48150 | 48150 | 48100 | 497 |
| 510 | 20230704 | 105900 | 14596449550 | 48150 | 48150 | 48150 | 48100 | 146 |
| 511 | 20230704 | 105800 | 14589424650 | 48150 | 48150 | 48150 | 48100 | 961 |
| 512 | 20230704 | 105700 | 14543175700 | 48150 | 48100 | 48150 | 48100 | 226 |
| 513 | 20230704 | 105600 | 14532297100 | 48150 | 48150 | 48150 | 48100 | 426 |
| 514 | 20230704 | 105500 | 14511786650 | 48150 | 48150 | 48200 | 48150 | 181 |
| 515 | 20230704 | 105400 | 14503071400 | 48150 | 48200 | 48200 | 48150 | 451 |
| 516 | 20230704 | 105300 | 14481355700 | 48150 | 48200 | 48200 | 48150 | 646 |
| 517 | 20230704 | 105200 | 14450246100 | 48200 | 48150 | 48200 | 48100 | 56 |
| 518 | 20230704 | 105100 | 14447548100 | 48150 | 48150 | 48150 | 48100 | 457 |
| 519 | 20230704 | 105000 | 14425548950 | 48150 | 48150 | 48200 | 48150 | 309 |
| 520 | 20230704 | 104900 | 14410669550 | 48100 | 48150 | 48250 | 48100 | 1594 |
| 521 | 20230704 | 104800 | 14333878850 | 48150 | 48100 | 48200 | 48100 | 715 |
| 522 | 20230704 | 104700 | 14299451750 | 48150 | 48100 | 48150 | 48100 | 240 |
| 523 | 20230704 | 104600 | 14287895800 | 48100 | 48100 | 48150 | 48100 | 288 |
| 524 | 20230704 | 104500 | 14274040950 | 48100 | 48150 | 48150 | 48100 | 696 |
| 525 | 20230704 | 104400 | 14240563050 | 48100 | 48150 | 48150 | 48100 | 1775 |
| 526 | 20230704 | 104300 | 14155121250 | 48150 | 48200 | 48200 | 48150 | 462 |
| 527 | 20230704 | 104200 | 14132875100 | 48200 | 48150 | 48200 | 48100 | 870 |
| 528 | 20230704 | 104100 | 14090984250 | 48150 | 48100 | 48150 | 48100 | 402 |
| 529 | 20230704 | 104000 | 14071647950 | 48100 | 48150 | 48200 | 48100 | 988 |
| 530 | 20230704 | 103900 | 14024068700 | 48150 | 48100 | 48150 | 48050 | 341 |
| 531 | 20230704 | 103800 | 14007658000 | 48100 | 48100 | 48100 | 48050 | 263 |
| 532 | 20230704 | 103700 | 13995013050 | 48100 | 48050 | 48100 | 48000 | 670 |
| 533 | 20230704 | 103600 | 13962819750 | 48000 | 48000 | 48050 | 47950 | 2802 |
| 534 | 20230704 | 103500 | 13828345550 | 48000 | 48000 | 48050 | 47950 | 4453 |
| 535 | 20230704 | 103400 | 13614615300 | 48000 | 47950 | 48050 | 47800 | 6682 |
| 536 | 20230704 | 103300 | 13294621950 | 47900 | 47900 | 47950 | 47900 | 4017 |
| 537 | 20230704 | 103200 | 13102174200 | 47900 | 48100 | 48100 | 47850 | 16028 |
| 538 | 20230704 | 103100 | 12333132300 | 48100 | 48150 | 48200 | 48050 | 6608 |
| 539 | 20230704 | 103000 | 12015263600 | 48150 | 48200 | 48200 | 48100 | 4659 |
| 540 | 20230704 | 102900 | 11790900300 | 48150 | 48150 | 48200 | 48100 | 3410 |
| 541 | 20230704 | 102800 | 11626678200 | 48150 | 48250 | 48300 | 48100 | 6874 |
| 542 | 20230704 | 102700 | 11295557250 | 48250 | 48300 | 48300 | 48200 | 3746 |
| 543 | 20230704 | 102600 | 11114833200 | 48300 | 48300 | 48350 | 48250 | 4108 |
| 544 | 20230704 | 102500 | 10916438450 | 48350 | 48400 | 48450 | 48350 | 3935 |
| 545 | 20230704 | 102400 | 10726134150 | 48400 | 48400 | 48400 | 48350 | 852 |
| 546 | 20230704 | 102300 | 10684909700 | 48400 | 48400 | 48400 | 48350 | 2165 |
| 547 | 20230704 | 102200 | 10580175600 | 48400 | 48400 | 48400 | 48350 | 2334 |
| 548 | 20230704 | 102100 | 10467213200 | 48400 | 48450 | 48450 | 48350 | 1149 |
| 549 | 20230704 | 102000 | 10411626950 | 48400 | 48450 | 48450 | 48400 | 4739 |
| 550 | 20230704 | 101900 | 10182242450 | 48450 | 48500 | 48500 | 48450 | 2589 |
| 551 | 20230704 | 101800 | 10056793950 | 48500 | 48500 | 48550 | 48450 | 2967 |
| 552 | 20230704 | 101700 | 9912914200 | 48500 | 48550 | 48550 | 48500 | 2776 |
| 553 | 20230704 | 101600 | 9778236950 | 48550 | 48550 | 48550 | 48500 | 878 |
| 554 | 20230704 | 101500 | 9735611500 | 48550 | 48550 | 48550 | 48500 | 733 |
| 555 | 20230704 | 101400 | 9700027150 | 48550 | 48550 | 48550 | 48500 | 1157 |
| 556 | 20230704 | 101300 | 9643866800 | 48550 | 48550 | 48600 | 48550 | 1873 |
| 557 | 20230704 | 101200 | 9552911250 | 48600 | 48650 | 48650 | 48600 | 1273 |
| 558 | 20230704 | 101100 | 9491042150 | 48650 | 48650 | 48650 | 48600 | 736 |
| 559 | 20230704 | 101000 | 9455243600 | 48600 | 48600 | 48650 | 48600 | 2671 |
| 560 | 20230704 | 100900 | 9325427100 | 48650 | 48700 | 48700 | 48600 | 2199 |
| 561 | 20230704 | 100800 | 9218391200 | 48700 | 48600 | 48700 | 48600 | 1103 |
| 562 | 20230704 | 100700 | 9164721200 | 48650 | 48600 | 48650 | 48600 | 236 |
| 563 | 20230704 | 100600 | 9153249350 | 48600 | 48550 | 48600 | 48550 | 339 |
| 564 | 20230704 | 100500 | 9136790300 | 48600 | 48550 | 48600 | 48550 | 101 |
| 565 | 20230704 | 100400 | 9131882700 | 48550 | 48600 | 48600 | 48550 | 845 |
| 566 | 20230704 | 100300 | 9090850650 | 48600 | 48600 | 48600 | 48550 | 1353 |
| 567 | 20230704 | 100200 | 9025146350 | 48550 | 48600 | 48600 | 48550 | 406 |
| 568 | 20230704 | 100100 | 9005423150 | 48600 | 48550 | 48600 | 48550 | 495 |
| 569 | 20230704 | 100000 | 8981386800 | 48550 | 48600 | 48600 | 48550 | 1109 |
| 570 | 20230704 | 095900 | 8927516300 | 48550 | 48600 | 48650 | 48550 | 1427 |
| 571 | 20230704 | 095800 | 8858155400 | 48600 | 48650 | 48650 | 48600 | 2484 |
| 572 | 20230704 | 095700 | 8737358850 | 48650 | 48600 | 48650 | 48600 | 1115 |
| 573 | 20230704 | 095600 | 8683146150 | 48600 | 48650 | 48650 | 48600 | 523 |
| 574 | 20230704 | 095500 | 8657718950 | 48650 | 48650 | 48700 | 48600 | 1642 |
| 575 | 20230704 | 095400 | 8577836800 | 48650 | 48750 | 48750 | 48650 | 1192 |
| 576 | 20230704 | 095300 | 8519786000 | 48750 | 48650 | 48750 | 48650 | 690 |
| 577 | 20230704 | 095200 | 8486183900 | 48650 | 48700 | 48700 | 48650 | 920 |
| 578 | 20230704 | 095100 | 8441380400 | 48700 | 48800 | 48800 | 48700 | 1333 |
| 579 | 20230704 | 095000 | 8376377300 | 48800 | 48800 | 48850 | 48800 | 316 |
| 580 | 20230704 | 094900 | 8360942500 | 48800 | 48800 | 48850 | 48800 | 373 |
| 581 | 20230704 | 094800 | 8342738150 | 48800 | 48700 | 48800 | 48700 | 1035 |
| 582 | 20230704 | 094700 | 8292248700 | 48700 | 48750 | 48800 | 48700 | 1234 |
| 583 | 20230704 | 094600 | 8232126150 | 48800 | 48700 | 48800 | 48700 | 1236 |
| 584 | 20230704 | 094500 | 8171861650 | 48700 | 48650 | 48750 | 48650 | 815 |
| 585 | 20230704 | 094400 | 8132182200 | 48700 | 48600 | 48700 | 48500 | 1876 |
| 586 | 20230704 | 094300 | 8041032950 | 48600 | 48450 | 48600 | 48400 | 4900 |
| 587 | 20230704 | 094200 | 7803573350 | 48400 | 48400 | 48450 | 48400 | 2372 |
| 588 | 20230704 | 094100 | 7688743450 | 48450 | 48450 | 48500 | 48350 | 3258 |
| 589 | 20230704 | 094000 | 7531056750 | 48450 | 48650 | 48650 | 48400 | 17597 |
| 590 | 20230704 | 093900 | 6677027850 | 48650 | 48700 | 48700 | 48600 | 2811 |
| 591 | 20230704 | 093800 | 6540317700 | 48650 | 48750 | 48800 | 48650 | 5403 |
| 592 | 20230704 | 093700 | 6277216400 | 48750 | 48800 | 48800 | 48750 | 1473 |
| 593 | 20230704 | 093600 | 6205403400 | 48800 | 48800 | 48850 | 48750 | 1030 |
| 594 | 20230704 | 093500 | 6155154350 | 48850 | 48850 | 48850 | 48800 | 996 |
| 595 | 20230704 | 093400 | 6106519250 | 48850 | 48900 | 48900 | 48800 | 1501 |
| 596 | 20230704 | 093300 | 6033234350 | 48900 | 48950 | 48950 | 48850 | 1487 |
| 597 | 20230704 | 093200 | 5960498300 | 48900 | 48850 | 48900 | 48800 | 571 |
| 598 | 20230704 | 093100 | 5932603400 | 48850 | 48800 | 48850 | 48750 | 598 |
| 599 | 20230704 | 093000 | 5903427750 | 48750 | 48650 | 48750 | 48650 | 1317 |
| 600 | 20230704 | 092900 | 5839283750 | 48700 | 48700 | 48750 | 48650 | 3791 |
| 601 | 20230704 | 092800 | 5654696150 | 48750 | 48750 | 48800 | 48650 | 5402 |
| 602 | 20230704 | 092700 | 5391589400 | 48750 | 48750 | 48850 | 48700 | 2803 |
| 603 | 20230704 | 092600 | 5254919050 | 48750 | 49000 | 49000 | 48700 | 10595 |
| 604 | 20230704 | 092500 | 4737506300 | 49000 | 49000 | 49000 | 48900 | 1606 |
| 605 | 20230704 | 092400 | 4658903750 | 48950 | 48900 | 49050 | 48900 | 1298 |
| 606 | 20230704 | 092300 | 4595367200 | 48950 | 48850 | 48950 | 48800 | 4264 |
| 607 | 20230704 | 092200 | 4387104250 | 48850 | 48800 | 48900 | 48800 | 3485 |
| 608 | 20230704 | 092100 | 4216887500 | 48800 | 48850 | 48900 | 48750 | 4755 |
| 609 | 20230704 | 092000 | 3984772550 | 48850 | 49200 | 49200 | 48850 | 18214 |
| 610 | 20230704 | 091900 | 3092140250 | 49200 | 49250 | 49250 | 49150 | 5563 |
| 611 | 20230704 | 091800 | 2818465750 | 49300 | 49300 | 49350 | 49200 | 5098 |
| 612 | 20230704 | 091700 | 2567301400 | 49300 | 49350 | 49450 | 49300 | 1668 |
| 613 | 20230704 | 091600 | 2485009950 | 49350 | 49400 | 49450 | 49300 | 5845 |
| 614 | 20230704 | 091500 | 2196460800 | 49450 | 49550 | 49550 | 49400 | 5332 |
| 615 | 20230704 | 091400 | 1932511100 | 49550 | 49550 | 49600 | 49500 | 1920 |
| 616 | 20230704 | 091300 | 1837400350 | 49550 | 49600 | 49650 | 49550 | 1493 |
| 617 | 20230704 | 091200 | 1763381400 | 49650 | 49550 | 49650 | 49550 | 1881 |
| 618 | 20230704 | 091100 | 1670137400 | 49550 | 49550 | 49600 | 49500 | 1522 |
| 619 | 20230704 | 091000 | 1594729650 | 49550 | 49650 | 49750 | 49550 | 2254 |
| 620 | 20230704 | 090900 | 1482942450 | 49650 | 49850 | 49850 | 49650 | 4419 |
| 621 | 20230704 | 090800 | 1262935850 | 49800 | 49800 | 49850 | 49800 | 1269 |
| 622 | 20230704 | 090700 | 1199710950 | 49800 | 49850 | 49850 | 49800 | 1854 |
| 623 | 20230704 | 090600 | 1107340750 | 49850 | 49900 | 49900 | 49800 | 1079 |
| 624 | 20230704 | 090500 | 1053561350 | 49800 | 49900 | 49950 | 49750 | 903 |
| 625 | 20230704 | 090400 | 1008581600 | 49800 | 49700 | 49950 | 49700 | 1815 |
| 626 | 20230704 | 090300 | 918123500 | 49700 | 49600 | 49900 | 49600 | 2317 |
| 627 | 20230704 | 090200 | 802978850 | 49750 | 49700 | 49750 | 49600 | 2144 |
| 628 | 20230704 | 090100 | 696519800 | 49750 | 49600 | 49800 | 49550 | 3233 |
| 629 | 20230704 | 090000 | 536023100 | 49600 | 49900 | 50000 | 49500 | 10775 |