32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 47282 |
| 3 | 20230705 | 185000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20230705 | 184900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20230705 | 184800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20230705 | 184700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20230705 | 184600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20230705 | 184500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20230705 | 184400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20230705 | 184300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20230705 | 184200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20230705 | 184100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20230705 | 184000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20230705 | 183900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20230705 | 183800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20230705 | 183700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20230705 | 183600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20230705 | 183500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20230705 | 183400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20230705 | 183300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20230705 | 183200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20230705 | 183100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20230705 | 183000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20230705 | 182900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20230705 | 182800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20230705 | 182700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20230705 | 182600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20230705 | 182500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20230705 | 182400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20230705 | 182300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20230705 | 182200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20230705 | 182100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 47282 |
| 33 | 20230705 | 182000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20230705 | 181900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20230705 | 181800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20230705 | 181700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20230705 | 181600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20230705 | 181500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20230705 | 181400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20230705 | 181300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20230705 | 181200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20230705 | 181100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20230705 | 181000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20230705 | 180900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20230705 | 180800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20230705 | 180700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20230705 | 180600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20230705 | 180500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20230705 | 180400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20230705 | 180300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20230705 | 180200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20230705 | 180100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20230705 | 180000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20230705 | 175900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20230705 | 175800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20230705 | 175700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20230705 | 175600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20230705 | 175500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20230705 | 175400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20230705 | 175300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20230705 | 175200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20230705 | 175100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 47282 |
| 63 | 20230705 | 175000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20230705 | 174900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20230705 | 174800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20230705 | 174700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20230705 | 174600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20230705 | 174500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20230705 | 174400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20230705 | 174300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20230705 | 174200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20230705 | 174100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20230705 | 174000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20230705 | 173900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20230705 | 173800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20230705 | 173700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20230705 | 173600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20230705 | 173500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20230705 | 173400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20230705 | 173300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20230705 | 173200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20230705 | 173100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20230705 | 173000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20230705 | 172900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20230705 | 172800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20230705 | 172700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20230705 | 172600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20230705 | 172500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20230705 | 172400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20230705 | 172300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20230705 | 172200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20230705 | 172100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 47282 |
| 93 | 20230705 | 172000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20230705 | 171900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20230705 | 171800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20230705 | 171700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20230705 | 171600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20230705 | 171500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20230705 | 171400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20230705 | 171300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20230705 | 171200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20230705 | 171100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20230705 | 171000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20230705 | 170900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20230705 | 170800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20230705 | 170700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20230705 | 170600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20230705 | 170500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20230705 | 170400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20230705 | 170300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20230705 | 170200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20230705 | 170100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20230705 | 170000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20230705 | 165900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20230705 | 165800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20230705 | 165700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20230705 | 165600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20230705 | 165500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20230705 | 165400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20230705 | 165300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20230705 | 165200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20230705 | 165100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 47282 |
| 123 | 20230705 | 165000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20230705 | 164900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20230705 | 164800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20230705 | 164700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20230705 | 164600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20230705 | 164500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20230705 | 164400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20230705 | 164300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20230705 | 164200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20230705 | 164100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20230705 | 164000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20230705 | 163900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20230705 | 163800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20230705 | 163700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20230705 | 163600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20230705 | 163500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20230705 | 163400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20230705 | 163300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20230705 | 163200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20230705 | 163100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20230705 | 163000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20230705 | 162900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20230705 | 162800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20230705 | 162700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20230705 | 162600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20230705 | 162500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20230705 | 162400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20230705 | 162300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20230705 | 162200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20230705 | 162100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 47282 |
| 153 | 20230705 | 162000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20230705 | 161900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20230705 | 161800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20230705 | 161700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20230705 | 161600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20230705 | 161500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20230705 | 161400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20230705 | 161300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20230705 | 161200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20230705 | 161100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20230705 | 161000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20230705 | 160900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20230705 | 160800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20230705 | 160700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20230705 | 160600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20230705 | 160500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20230705 | 160400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20230705 | 160300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20230705 | 160200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20230705 | 160100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20230705 | 160000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20230705 | 155900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20230705 | 155800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20230705 | 155700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20230705 | 155600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20230705 | 155500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20230705 | 155400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20230705 | 155300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20230705 | 155200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20230705 | 155100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 47282 |
| 183 | 20230705 | 155000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20230705 | 154900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20230705 | 154800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20230705 | 154700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20230705 | 154600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20230705 | 154500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20230705 | 154400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20230705 | 154300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20230705 | 154200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20230705 | 154100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20230705 | 154000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20230705 | 153900 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20230705 | 153800 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20230705 | 153700 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20230705 | 153600 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20230705 | 153500 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20230705 | 153400 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20230705 | 153300 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20230705 | 153200 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20230705 | 153100 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20230705 | 153000 | 28792543700 | 42100 | 42100 | 42100 | 42100 | 47282 |
| 204 | 20230705 | 152900 | 26801971500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20230705 | 152800 | 26801971500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20230705 | 152700 | 26801971500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20230705 | 152600 | 26801971500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20230705 | 152500 | 26801971500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20230705 | 152400 | 26801971500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20230705 | 152300 | 26801971500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20230705 | 152200 | 26801971500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20230705 | 152100 | 26801971500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 213 | 20230705 | 152000 | 26801971500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20230705 | 151900 | 26801971500 | 42200 | 42150 | 42200 | 42100 | 2117 |
| 215 | 20230705 | 151800 | 26712668800 | 42150 | 42150 | 42150 | 42100 | 2938 |
| 216 | 20230705 | 151700 | 26588849300 | 42150 | 42100 | 42150 | 42100 | 1683 |
| 217 | 20230705 | 151600 | 26517953850 | 42100 | 42150 | 42150 | 42100 | 2664 |
| 218 | 20230705 | 151500 | 26405717250 | 42150 | 42100 | 42150 | 42100 | 1332 |
| 219 | 20230705 | 151400 | 26349594100 | 42100 | 42150 | 42150 | 42100 | 733 |
| 220 | 20230705 | 151300 | 26318715700 | 42100 | 42100 | 42150 | 42100 | 1413 |
| 221 | 20230705 | 151200 | 26259184200 | 42150 | 42150 | 42150 | 42100 | 3510 |
| 222 | 20230705 | 151100 | 26111377150 | 42150 | 42150 | 42150 | 42100 | 1440 |
| 223 | 20230705 | 151000 | 26050711550 | 42150 | 42100 | 42150 | 42100 | 1212 |
| 224 | 20230705 | 150900 | 25999630600 | 42100 | 42150 | 42150 | 42100 | 5955 |
| 225 | 20230705 | 150800 | 25748794500 | 42100 | 42150 | 42150 | 42100 | 798 |
| 226 | 20230705 | 150700 | 25715170700 | 42150 | 42150 | 42150 | 42100 | 1116 |
| 227 | 20230705 | 150600 | 25668157150 | 42150 | 42150 | 42150 | 42100 | 755 |
| 228 | 20230705 | 150500 | 25636340500 | 42150 | 42150 | 42150 | 42100 | 675 |
| 229 | 20230705 | 150400 | 25607899050 | 42100 | 42150 | 42150 | 42100 | 998 |
| 230 | 20230705 | 150300 | 25565854900 | 42150 | 42150 | 42150 | 42100 | 529 |
| 231 | 20230705 | 150200 | 25543558650 | 42150 | 42100 | 42150 | 42100 | 847 |
| 232 | 20230705 | 150100 | 25507879450 | 42150 | 42150 | 42150 | 42100 | 443 |
| 233 | 20230705 | 150000 | 25489213350 | 42150 | 42100 | 42150 | 42100 | 1020 |
| 234 | 20230705 | 145900 | 25446251700 | 42150 | 42100 | 42150 | 42100 | 1472 |
| 235 | 20230705 | 145800 | 25384228300 | 42100 | 42100 | 42150 | 42100 | 877 |
| 236 | 20230705 | 145700 | 25347272650 | 42150 | 42150 | 42150 | 42100 | 832 |
| 237 | 20230705 | 145600 | 25312231250 | 42150 | 42100 | 42150 | 42100 | 1105 |
| 238 | 20230705 | 145500 | 25265668050 | 42100 | 42150 | 42150 | 42100 | 517 |
| 239 | 20230705 | 145400 | 25243885200 | 42150 | 42100 | 42150 | 42100 | 1189 |
| 240 | 20230705 | 145300 | 25193783600 | 42150 | 42100 | 42150 | 42100 | 2155 |
| 241 | 20230705 | 145200 | 25103037050 | 42150 | 42100 | 42150 | 42100 | 521 |
| 242 | 20230705 | 145100 | 25081085950 | 42150 | 42100 | 42150 | 42100 | 1016 |
| 243 | 20230705 | 145000 | 25038272800 | 42150 | 42100 | 42150 | 42100 | 628 |
| 244 | 20230705 | 144900 | 25011814600 | 42100 | 42100 | 42150 | 42100 | 321 |
| 245 | 20230705 | 144800 | 24998299000 | 42150 | 42100 | 42150 | 42100 | 614 |
| 246 | 20230705 | 144700 | 24972439350 | 42100 | 42100 | 42150 | 42100 | 2253 |
| 247 | 20230705 | 144600 | 24877485100 | 42100 | 42100 | 42150 | 42100 | 2967 |
| 248 | 20230705 | 144500 | 24752438700 | 42150 | 42200 | 42200 | 42150 | 2698 |
| 249 | 20230705 | 144400 | 24638714600 | 42150 | 42150 | 42200 | 42150 | 589 |
| 250 | 20230705 | 144300 | 24613878050 | 42200 | 42200 | 42200 | 42150 | 265 |
| 251 | 20230705 | 144200 | 24602701700 | 42150 | 42200 | 42200 | 42150 | 795 |
| 252 | 20230705 | 144100 | 24569184200 | 42200 | 42200 | 42200 | 42150 | 446 |
| 253 | 20230705 | 144000 | 24550370600 | 42150 | 42150 | 42200 | 42150 | 991 |
| 254 | 20230705 | 143900 | 24508561450 | 42150 | 42150 | 42200 | 42150 | 297 |
| 255 | 20230705 | 143800 | 24496037700 | 42200 | 42200 | 42200 | 42150 | 442 |
| 256 | 20230705 | 143700 | 24477396250 | 42200 | 42150 | 42200 | 42150 | 416 |
| 257 | 20230705 | 143600 | 24459852550 | 42150 | 42150 | 42200 | 42150 | 446 |
| 258 | 20230705 | 143500 | 24441047350 | 42150 | 42150 | 42200 | 42100 | 2160 |
| 259 | 20230705 | 143400 | 24349995150 | 42100 | 42100 | 42150 | 42100 | 1819 |
| 260 | 20230705 | 143300 | 24273373750 | 42100 | 42150 | 42200 | 42100 | 3721 |
| 261 | 20230705 | 143200 | 24116521800 | 42200 | 42150 | 42200 | 42150 | 642 |
| 262 | 20230705 | 143100 | 24089452400 | 42150 | 42200 | 42200 | 42150 | 616 |
| 263 | 20230705 | 143000 | 24063460800 | 42150 | 42150 | 42200 | 42150 | 1602 |
| 264 | 20230705 | 142900 | 23995891550 | 42150 | 42100 | 42200 | 42100 | 1203 |
| 265 | 20230705 | 142800 | 23945182950 | 42100 | 42150 | 42150 | 42100 | 4937 |
| 266 | 20230705 | 142700 | 23737125850 | 42100 | 42150 | 42150 | 42100 | 642 |
| 267 | 20230705 | 142600 | 23710084700 | 42100 | 42100 | 42150 | 42100 | 449 |
| 268 | 20230705 | 142500 | 23691177050 | 42150 | 42100 | 42150 | 42100 | 998 |
| 269 | 20230705 | 142400 | 23649144200 | 42100 | 42100 | 42150 | 42100 | 819 |
| 270 | 20230705 | 142300 | 23614650050 | 42100 | 42100 | 42150 | 42100 | 462 |
| 271 | 20230705 | 142200 | 23595190850 | 42100 | 42150 | 42150 | 42100 | 777 |
| 272 | 20230705 | 142100 | 23562460600 | 42150 | 42200 | 42200 | 42100 | 1744 |
| 273 | 20230705 | 142000 | 23488970900 | 42150 | 42150 | 42200 | 42150 | 521 |
| 274 | 20230705 | 141900 | 23467005850 | 42200 | 42200 | 42200 | 42150 | 1502 |
| 275 | 20230705 | 141800 | 23403680500 | 42150 | 42200 | 42200 | 42150 | 722 |
| 276 | 20230705 | 141700 | 23373246600 | 42150 | 42150 | 42200 | 42150 | 637 |
| 277 | 20230705 | 141600 | 23346390900 | 42200 | 42150 | 42200 | 42150 | 4948 |
| 278 | 20230705 | 141500 | 23137827450 | 42150 | 42100 | 42150 | 42100 | 1047 |
| 279 | 20230705 | 141400 | 23093721550 | 42100 | 42150 | 42150 | 42100 | 730 |
| 280 | 20230705 | 141300 | 23062974500 | 42100 | 42150 | 42150 | 42100 | 1454 |
| 281 | 20230705 | 141200 | 23001743600 | 42100 | 42150 | 42150 | 42100 | 932 |
| 282 | 20230705 | 141100 | 22962491800 | 42100 | 42100 | 42150 | 42100 | 810 |
| 283 | 20230705 | 141000 | 22928376900 | 42100 | 42100 | 42150 | 42100 | 623 |
| 284 | 20230705 | 140900 | 22902139250 | 42100 | 42100 | 42150 | 42100 | 1979 |
| 285 | 20230705 | 140800 | 22818781050 | 42100 | 42100 | 42150 | 42100 | 982 |
| 286 | 20230705 | 140700 | 22777429000 | 42100 | 42150 | 42150 | 42100 | 541 |
| 287 | 20230705 | 140600 | 22754644150 | 42150 | 42100 | 42150 | 42100 | 824 |
| 288 | 20230705 | 140500 | 22719946050 | 42150 | 42150 | 42150 | 42100 | 528 |
| 289 | 20230705 | 140400 | 22697707700 | 42150 | 42100 | 42150 | 42100 | 803 |
| 290 | 20230705 | 140300 | 22663889850 | 42100 | 42100 | 42150 | 42100 | 574 |
| 291 | 20230705 | 140200 | 22639716000 | 42100 | 42150 | 42150 | 42100 | 1081 |
| 292 | 20230705 | 140100 | 22594204350 | 42100 | 42200 | 42200 | 42100 | 4578 |
| 293 | 20230705 | 140000 | 22401282500 | 42150 | 42200 | 42200 | 42150 | 1601 |
| 294 | 20230705 | 135900 | 22333790300 | 42150 | 42150 | 42200 | 42150 | 959 |
| 295 | 20230705 | 135800 | 22293352750 | 42150 | 42150 | 42200 | 42150 | 525 |
| 296 | 20230705 | 135700 | 22271222400 | 42150 | 42150 | 42200 | 42150 | 768 |
| 297 | 20230705 | 135600 | 22238835700 | 42150 | 42150 | 42200 | 42150 | 730 |
| 298 | 20230705 | 135500 | 22208054200 | 42200 | 42200 | 42200 | 42150 | 722 |
| 299 | 20230705 | 135400 | 22177611900 | 42150 | 42150 | 42200 | 42150 | 600 |
| 300 | 20230705 | 135300 | 22152319100 | 42200 | 42150 | 42200 | 42150 | 782 |
| 301 | 20230705 | 135200 | 22119340850 | 42200 | 42150 | 42200 | 42150 | 914 |
| 302 | 20230705 | 135100 | 22080799750 | 42200 | 42150 | 42200 | 42150 | 791 |
| 303 | 20230705 | 135000 | 22047450300 | 42150 | 42200 | 42200 | 42150 | 443 |
| 304 | 20230705 | 134900 | 22028764900 | 42150 | 42150 | 42200 | 42150 | 987 |
| 305 | 20230705 | 134800 | 21987154450 | 42200 | 42150 | 42200 | 42150 | 736 |
| 306 | 20230705 | 134700 | 21956126900 | 42150 | 42200 | 42200 | 42150 | 925 |
| 307 | 20230705 | 134600 | 21917132450 | 42200 | 42150 | 42200 | 42150 | 719 |
| 308 | 20230705 | 134500 | 21886815550 | 42150 | 42150 | 42200 | 42150 | 785 |
| 309 | 20230705 | 134400 | 21853722350 | 42200 | 42150 | 42200 | 42150 | 965 |
| 310 | 20230705 | 134300 | 21813029150 | 42150 | 42150 | 42200 | 42150 | 351 |
| 311 | 20230705 | 134200 | 21798228800 | 42150 | 42150 | 42200 | 42150 | 842 |
| 312 | 20230705 | 134100 | 21762733950 | 42200 | 42200 | 42200 | 42150 | 723 |
| 313 | 20230705 | 134000 | 21732248100 | 42200 | 42150 | 42200 | 42150 | 430 |
| 314 | 20230705 | 133900 | 21714116350 | 42150 | 42200 | 42200 | 42150 | 756 |
| 315 | 20230705 | 133800 | 21682247950 | 42150 | 42150 | 42200 | 42150 | 578 |
| 316 | 20230705 | 133700 | 21657875250 | 42150 | 42200 | 42200 | 42150 | 459 |
| 317 | 20230705 | 133600 | 21638522700 | 42150 | 42200 | 42200 | 42150 | 662 |
| 318 | 20230705 | 133500 | 21610596900 | 42200 | 42150 | 42200 | 42150 | 905 |
| 319 | 20230705 | 133400 | 21572427650 | 42150 | 42200 | 42250 | 42150 | 2783 |
| 320 | 20230705 | 133300 | 21455002650 | 42250 | 42200 | 42300 | 42200 | 2978 |
| 321 | 20230705 | 133200 | 21329194400 | 42250 | 42300 | 42300 | 42200 | 6081 |
| 322 | 20230705 | 133100 | 21072198500 | 42300 | 42250 | 42300 | 42250 | 678 |
| 323 | 20230705 | 133000 | 21043550350 | 42250 | 42200 | 42300 | 42200 | 5112 |
| 324 | 20230705 | 132900 | 20827566150 | 42200 | 42250 | 42250 | 42200 | 835 |
| 325 | 20230705 | 132800 | 20792309250 | 42250 | 42250 | 42250 | 42200 | 1666 |
| 326 | 20230705 | 132700 | 20721992300 | 42200 | 42200 | 42250 | 42150 | 4145 |
| 327 | 20230705 | 132600 | 20547074200 | 42200 | 42150 | 42200 | 42150 | 564 |
| 328 | 20230705 | 132500 | 20523294950 | 42150 | 42200 | 42200 | 42150 | 1034 |
| 329 | 20230705 | 132400 | 20479675100 | 42150 | 42150 | 42200 | 42150 | 786 |
| 330 | 20230705 | 132300 | 20446531000 | 42200 | 42200 | 42200 | 42150 | 343 |
| 331 | 20230705 | 132200 | 20432070850 | 42150 | 42200 | 42200 | 42150 | 1134 |
| 332 | 20230705 | 132100 | 20384241050 | 42200 | 42250 | 42250 | 42150 | 1603 |
| 333 | 20230705 | 132000 | 20316587250 | 42200 | 42200 | 42250 | 42200 | 792 |
| 334 | 20230705 | 131900 | 20283157250 | 42200 | 42150 | 42250 | 42150 | 2370 |
| 335 | 20230705 | 131800 | 20183146850 | 42150 | 42150 | 42200 | 42150 | 557 |
| 336 | 20230705 | 131700 | 20159661200 | 42150 | 42150 | 42200 | 42150 | 975 |
| 337 | 20230705 | 131600 | 20118554400 | 42150 | 42200 | 42250 | 42150 | 1615 |
| 338 | 20230705 | 131500 | 20050397400 | 42200 | 42200 | 42250 | 42200 | 553 |
| 339 | 20230705 | 131400 | 20027053950 | 42250 | 42250 | 42250 | 42200 | 1616 |
| 340 | 20230705 | 131300 | 19958794950 | 42250 | 42150 | 42250 | 42150 | 8562 |
| 341 | 20230705 | 131200 | 19597308050 | 42150 | 42200 | 42200 | 42150 | 637 |
| 342 | 20230705 | 131100 | 19570444000 | 42150 | 42200 | 42200 | 42150 | 436 |
| 343 | 20230705 | 131000 | 19552063550 | 42150 | 42150 | 42200 | 42150 | 1205 |
| 344 | 20230705 | 130900 | 19501247300 | 42150 | 42150 | 42200 | 42150 | 1465 |
| 345 | 20230705 | 130800 | 19439490400 | 42150 | 42150 | 42200 | 42100 | 3018 |
| 346 | 20230705 | 130700 | 19312303900 | 42150 | 42150 | 42150 | 42100 | 571 |
| 347 | 20230705 | 130600 | 19288251600 | 42150 | 42150 | 42200 | 42100 | 1863 |
| 348 | 20230705 | 130500 | 19209717350 | 42150 | 42100 | 42150 | 42100 | 9629 |
| 349 | 20230705 | 130400 | 18803871000 | 42100 | 42100 | 42150 | 42100 | 562 |
| 350 | 20230705 | 130300 | 18780205600 | 42150 | 42100 | 42150 | 42100 | 405 |
| 351 | 20230705 | 130200 | 18763140950 | 42100 | 42100 | 42150 | 42100 | 759 |
| 352 | 20230705 | 130100 | 18731178550 | 42100 | 42150 | 42150 | 42100 | 1335 |
| 353 | 20230705 | 130000 | 18674967100 | 42150 | 42100 | 42150 | 42100 | 619 |
| 354 | 20230705 | 125900 | 18648890800 | 42100 | 42100 | 42150 | 42100 | 973 |
| 355 | 20230705 | 125800 | 18607918750 | 42150 | 42100 | 42150 | 42100 | 656 |
| 356 | 20230705 | 125700 | 18580291900 | 42100 | 42100 | 42150 | 42100 | 532 |
| 357 | 20230705 | 125600 | 18557881750 | 42150 | 42100 | 42150 | 42100 | 343 |
| 358 | 20230705 | 125500 | 18543437900 | 42100 | 42150 | 42150 | 42100 | 677 |
| 359 | 20230705 | 125400 | 18514927700 | 42100 | 42150 | 42150 | 42100 | 660 |
| 360 | 20230705 | 125300 | 18487124400 | 42150 | 42100 | 42150 | 42100 | 579 |
| 361 | 20230705 | 125200 | 18462732000 | 42100 | 42200 | 42200 | 42100 | 3796 |
| 362 | 20230705 | 125100 | 18302725500 | 42200 | 42150 | 42200 | 42150 | 637 |
| 363 | 20230705 | 125000 | 18275860400 | 42200 | 42150 | 42200 | 42100 | 3499 |
| 364 | 20230705 | 124900 | 18128381750 | 42100 | 42100 | 42150 | 42100 | 1630 |
| 365 | 20230705 | 124800 | 18059706550 | 42100 | 42150 | 42150 | 42100 | 446 |
| 366 | 20230705 | 124700 | 18040921850 | 42100 | 42100 | 42150 | 42100 | 644 |
| 367 | 20230705 | 124600 | 18013802300 | 42100 | 42050 | 42100 | 42050 | 1733 |
| 368 | 20230705 | 124500 | 17940854300 | 42100 | 42100 | 42100 | 42050 | 531 |
| 369 | 20230705 | 124400 | 17918515600 | 42100 | 42050 | 42100 | 42050 | 459 |
| 370 | 20230705 | 124300 | 17899208850 | 42050 | 42050 | 42100 | 42000 | 2925 |
| 371 | 20230705 | 124200 | 17776213800 | 42050 | 42050 | 42050 | 42000 | 1778 |
| 372 | 20230705 | 124100 | 17701461650 | 42050 | 42050 | 42100 | 42050 | 1014 |
| 373 | 20230705 | 124000 | 17658809500 | 42100 | 42050 | 42100 | 42050 | 1103 |
| 374 | 20230705 | 123900 | 17612414650 | 42100 | 42050 | 42100 | 42050 | 1055 |
| 375 | 20230705 | 123800 | 17568011300 | 42100 | 42000 | 42100 | 41950 | 6125 |
| 376 | 20230705 | 123700 | 17310707450 | 41950 | 41900 | 42000 | 41900 | 8493 |
| 377 | 20230705 | 123600 | 16954429400 | 41950 | 41900 | 41950 | 41850 | 4238 |
| 378 | 20230705 | 123500 | 16776859250 | 41850 | 41850 | 41900 | 41850 | 805 |
| 379 | 20230705 | 123400 | 16743150200 | 41850 | 41850 | 41900 | 41850 | 1217 |
| 380 | 20230705 | 123300 | 16692211700 | 41850 | 41900 | 41900 | 41850 | 485 |
| 381 | 20230705 | 123200 | 16671906000 | 41850 | 41900 | 41900 | 41850 | 477 |
| 382 | 20230705 | 123100 | 16651934400 | 41850 | 41850 | 41900 | 41850 | 808 |
| 383 | 20230705 | 123000 | 16618101600 | 41850 | 41900 | 41900 | 41850 | 283 |
| 384 | 20230705 | 122900 | 16606249300 | 41850 | 41900 | 41900 | 41850 | 4735 |
| 385 | 20230705 | 122800 | 16408077400 | 41900 | 41900 | 41900 | 41850 | 414 |
| 386 | 20230705 | 122700 | 16390748850 | 41900 | 41900 | 41900 | 41850 | 796 |
| 387 | 20230705 | 122600 | 16357421400 | 41850 | 41900 | 41950 | 41850 | 2040 |
| 388 | 20230705 | 122500 | 16271942000 | 41950 | 41950 | 41950 | 41900 | 995 |
| 389 | 20230705 | 122400 | 16230237200 | 41950 | 41900 | 41950 | 41900 | 592 |
| 390 | 20230705 | 122300 | 16205426650 | 41900 | 41950 | 41950 | 41900 | 564 |
| 391 | 20230705 | 122200 | 16181789300 | 41900 | 41950 | 41950 | 41900 | 672 |
| 392 | 20230705 | 122100 | 16153621950 | 41950 | 41900 | 41950 | 41900 | 3714 |
| 393 | 20230705 | 122000 | 15997966400 | 41950 | 41900 | 41950 | 41900 | 917 |
| 394 | 20230705 | 121900 | 15959532400 | 41900 | 41900 | 41950 | 41900 | 808 |
| 395 | 20230705 | 121800 | 15925662000 | 41900 | 41950 | 41950 | 41900 | 1006 |
| 396 | 20230705 | 121700 | 15883498550 | 41900 | 41900 | 41950 | 41900 | 218 |
| 397 | 20230705 | 121600 | 15874360500 | 41900 | 41950 | 41950 | 41900 | 674 |
| 398 | 20230705 | 121500 | 15846109100 | 41950 | 41900 | 41950 | 41900 | 448 |
| 399 | 20230705 | 121400 | 15827330350 | 41950 | 41900 | 41950 | 41900 | 1370 |
| 400 | 20230705 | 121300 | 15769915550 | 41900 | 41900 | 41950 | 41900 | 448 |
| 401 | 20230705 | 121200 | 15751136500 | 41950 | 41950 | 41950 | 41900 | 819 |
| 402 | 20230705 | 121100 | 15716799750 | 41950 | 41900 | 41950 | 41900 | 477 |
| 403 | 20230705 | 121000 | 15696804800 | 41900 | 41950 | 41950 | 41900 | 381 |
| 404 | 20230705 | 120900 | 15680830400 | 41900 | 41900 | 41950 | 41900 | 1640 |
| 405 | 20230705 | 120800 | 15612055700 | 41900 | 41900 | 41950 | 41900 | 809 |
| 406 | 20230705 | 120700 | 15578152150 | 41900 | 41900 | 41950 | 41900 | 915 |
| 407 | 20230705 | 120600 | 15539795350 | 41900 | 41900 | 41950 | 41900 | 335 |
| 408 | 20230705 | 120500 | 15525753550 | 41900 | 41900 | 41950 | 41900 | 802 |
| 409 | 20230705 | 120400 | 15492144100 | 41950 | 41950 | 41950 | 41900 | 508 |
| 410 | 20230705 | 120300 | 15470843900 | 41900 | 41900 | 41950 | 41900 | 832 |
| 411 | 20230705 | 120200 | 15435975150 | 41900 | 41900 | 41950 | 41900 | 942 |
| 412 | 20230705 | 120100 | 15396484350 | 41900 | 41950 | 41950 | 41900 | 1122 |
| 413 | 20230705 | 120000 | 15349437050 | 41950 | 42000 | 42000 | 41900 | 3648 |
| 414 | 20230705 | 115900 | 15196393150 | 41950 | 41950 | 42000 | 41950 | 445 |
| 415 | 20230705 | 115800 | 15177715850 | 42000 | 41950 | 42000 | 41950 | 479 |
| 416 | 20230705 | 115700 | 15157614900 | 42000 | 42000 | 42000 | 41950 | 638 |
| 417 | 20230705 | 115600 | 15130842800 | 41950 | 41950 | 42000 | 41950 | 1432 |
| 418 | 20230705 | 115500 | 15070764100 | 41950 | 41900 | 41950 | 41900 | 3555 |
| 419 | 20230705 | 115400 | 14921634200 | 41900 | 41950 | 41950 | 41900 | 612 |
| 420 | 20230705 | 115300 | 14895979950 | 41900 | 41900 | 41950 | 41900 | 552 |
| 421 | 20230705 | 115200 | 14872847800 | 41900 | 41900 | 41950 | 41900 | 515 |
| 422 | 20230705 | 115100 | 14851261300 | 41900 | 41900 | 41950 | 41900 | 1047 |
| 423 | 20230705 | 115000 | 14807381550 | 41900 | 41950 | 41950 | 41900 | 592 |
| 424 | 20230705 | 114900 | 14782566800 | 41900 | 41900 | 41950 | 41900 | 598 |
| 425 | 20230705 | 114800 | 14757502200 | 41900 | 41900 | 41950 | 41900 | 995 |
| 426 | 20230705 | 114700 | 14715802550 | 41950 | 41900 | 41950 | 41900 | 3756 |
| 427 | 20230705 | 114600 | 14558418250 | 41900 | 41950 | 41950 | 41900 | 557 |
| 428 | 20230705 | 114500 | 14535071150 | 41900 | 41950 | 41950 | 41900 | 625 |
| 429 | 20230705 | 114400 | 14508866700 | 41950 | 41900 | 41950 | 41900 | 882 |
| 430 | 20230705 | 114300 | 14471896050 | 41900 | 41950 | 41950 | 41900 | 1023 |
| 431 | 20230705 | 114200 | 14429020850 | 41900 | 41900 | 41950 | 41900 | 1494 |
| 432 | 20230705 | 114100 | 14366416900 | 41950 | 41950 | 41950 | 41900 | 561 |
| 433 | 20230705 | 114000 | 14342898950 | 41950 | 41950 | 41950 | 41900 | 750 |
| 434 | 20230705 | 113900 | 14311462800 | 41900 | 41900 | 41950 | 41900 | 2932 |
| 435 | 20230705 | 113800 | 14188606200 | 41950 | 41950 | 41950 | 41900 | 480 |
| 436 | 20230705 | 113700 | 14168488050 | 41950 | 42000 | 42000 | 41900 | 4769 |
| 437 | 20230705 | 113600 | 13968444300 | 41950 | 42000 | 42000 | 41950 | 1324 |
| 438 | 20230705 | 113500 | 13912893650 | 41950 | 41950 | 42000 | 41950 | 952 |
| 439 | 20230705 | 113400 | 13872939100 | 41950 | 42000 | 42000 | 41950 | 710 |
| 440 | 20230705 | 113300 | 13843151900 | 41950 | 42000 | 42000 | 41950 | 1072 |
| 441 | 20230705 | 113200 | 13798150500 | 41950 | 41950 | 42000 | 41950 | 1116 |
| 442 | 20230705 | 113100 | 13751321800 | 41950 | 42000 | 42000 | 41950 | 544 |
| 443 | 20230705 | 113000 | 13728492800 | 41950 | 41950 | 42000 | 41950 | 527 |
| 444 | 20230705 | 112900 | 13706378100 | 41950 | 42050 | 42050 | 41950 | 2504 |
| 445 | 20230705 | 112800 | 13601249550 | 42050 | 42000 | 42050 | 42000 | 1838 |
| 446 | 20230705 | 112700 | 13524046000 | 42000 | 42000 | 42050 | 42000 | 755 |
| 447 | 20230705 | 112600 | 13492329750 | 42050 | 42050 | 42050 | 42000 | 1633 |
| 448 | 20230705 | 112500 | 13423733100 | 42050 | 42000 | 42050 | 42000 | 1093 |
| 449 | 20230705 | 112400 | 13377817200 | 42050 | 42050 | 42050 | 42000 | 834 |
| 450 | 20230705 | 112300 | 13342780400 | 42050 | 42000 | 42050 | 42000 | 555 |
| 451 | 20230705 | 112200 | 13319454750 | 42000 | 42050 | 42050 | 42000 | 1302 |
| 452 | 20230705 | 112100 | 13264764800 | 42000 | 42050 | 42050 | 42000 | 963 |
| 453 | 20230705 | 112000 | 13224311500 | 42050 | 42000 | 42050 | 42000 | 781 |
| 454 | 20230705 | 111900 | 13191496800 | 42000 | 42050 | 42050 | 42000 | 891 |
| 455 | 20230705 | 111800 | 13154043500 | 42000 | 42000 | 42050 | 42000 | 921 |
| 456 | 20230705 | 111700 | 13115340150 | 42050 | 42000 | 42050 | 42000 | 601 |
| 457 | 20230705 | 111600 | 13090080850 | 42000 | 42000 | 42050 | 42000 | 589 |
| 458 | 20230705 | 111500 | 13065330900 | 42000 | 42100 | 42100 | 42000 | 1365 |
| 459 | 20230705 | 111400 | 13007933800 | 42050 | 42000 | 42050 | 42000 | 1545 |
| 460 | 20230705 | 111300 | 12942975100 | 42000 | 42050 | 42100 | 42000 | 1821 |
| 461 | 20230705 | 111200 | 12866401850 | 42050 | 42050 | 42100 | 42050 | 1274 |
| 462 | 20230705 | 111100 | 12812825350 | 42100 | 42050 | 42100 | 42050 | 527 |
| 463 | 20230705 | 111000 | 12790656700 | 42050 | 42100 | 42100 | 42050 | 3896 |
| 464 | 20230705 | 110900 | 12626813750 | 42050 | 42050 | 42100 | 42050 | 760 |
| 465 | 20230705 | 110800 | 12594849450 | 42050 | 42100 | 42100 | 42050 | 587 |
| 466 | 20230705 | 110700 | 12570154200 | 42050 | 42100 | 42100 | 42050 | 682 |
| 467 | 20230705 | 110600 | 12541459450 | 42050 | 42050 | 42100 | 42050 | 3083 |
| 468 | 20230705 | 110500 | 12411779950 | 42100 | 42050 | 42100 | 42050 | 1129 |
| 469 | 20230705 | 110400 | 12364271300 | 42100 | 42050 | 42100 | 42050 | 454 |
| 470 | 20230705 | 110300 | 12345167950 | 42050 | 42150 | 42150 | 42050 | 2353 |
| 471 | 20230705 | 110200 | 12246092950 | 42100 | 42100 | 42150 | 42100 | 508 |
| 472 | 20230705 | 110100 | 12224705200 | 42150 | 42100 | 42150 | 42050 | 1875 |
| 473 | 20230705 | 110000 | 12145753750 | 42100 | 42150 | 42150 | 42100 | 10595 |
| 474 | 20230705 | 105900 | 11699692700 | 42150 | 42150 | 42150 | 42100 | 511 |
| 475 | 20230705 | 105800 | 11678168550 | 42150 | 42200 | 42200 | 42100 | 2880 |
| 476 | 20230705 | 105700 | 11556775600 | 42200 | 42150 | 42200 | 42150 | 349 |
| 477 | 20230705 | 105600 | 11542060500 | 42150 | 42200 | 42200 | 42150 | 613 |
| 478 | 20230705 | 105500 | 11516215600 | 42150 | 42200 | 42200 | 42150 | 491 |
| 479 | 20230705 | 105400 | 11495515650 | 42200 | 42200 | 42200 | 42150 | 1112 |
| 480 | 20230705 | 105300 | 11448634700 | 42200 | 42200 | 42200 | 42150 | 1248 |
| 481 | 20230705 | 105200 | 11395991900 | 42200 | 42200 | 42200 | 42150 | 2880 |
| 482 | 20230705 | 105100 | 11274493700 | 42150 | 42200 | 42200 | 42150 | 752 |
| 483 | 20230705 | 105000 | 11242791200 | 42200 | 42150 | 42200 | 42150 | 234 |
| 484 | 20230705 | 104900 | 11232921150 | 42150 | 42200 | 42200 | 42150 | 694 |
| 485 | 20230705 | 104800 | 11203663100 | 42150 | 42150 | 42200 | 42100 | 1030 |
| 486 | 20230705 | 104700 | 11160256100 | 42150 | 42150 | 42150 | 42100 | 981 |
| 487 | 20230705 | 104600 | 11118923500 | 42150 | 42150 | 42150 | 42100 | 1062 |
| 488 | 20230705 | 104500 | 11074178500 | 42150 | 42150 | 42150 | 42100 | 774 |
| 489 | 20230705 | 104400 | 11041562600 | 42100 | 42100 | 42200 | 42100 | 1098 |
| 490 | 20230705 | 104300 | 10995289000 | 42100 | 42150 | 42150 | 42100 | 842 |
| 491 | 20230705 | 104200 | 10959815100 | 42150 | 42150 | 42200 | 42150 | 6517 |
| 492 | 20230705 | 104100 | 10685107800 | 42150 | 42150 | 42200 | 42150 | 1020 |
| 493 | 20230705 | 104000 | 10642097900 | 42150 | 42150 | 42200 | 42150 | 712 |
| 494 | 20230705 | 103900 | 10612078050 | 42150 | 42200 | 42200 | 42150 | 1205 |
| 495 | 20230705 | 103800 | 10561238950 | 42200 | 42200 | 42250 | 42150 | 1058 |
| 496 | 20230705 | 103700 | 10516582100 | 42250 | 42150 | 42250 | 42150 | 1061 |
| 497 | 20230705 | 103600 | 10471809500 | 42150 | 42200 | 42200 | 42150 | 1890 |
| 498 | 20230705 | 103500 | 10392064900 | 42200 | 42200 | 42200 | 42150 | 1633 |
| 499 | 20230705 | 103400 | 10323190950 | 42200 | 42150 | 42200 | 42150 | 450 |
| 500 | 20230705 | 103300 | 10304212250 | 42200 | 42200 | 42200 | 42150 | 685 |
| 501 | 20230705 | 103200 | 10275319850 | 42200 | 42200 | 42250 | 42150 | 1980 |
| 502 | 20230705 | 103100 | 10191760300 | 42200 | 42200 | 42250 | 42200 | 1419 |
| 503 | 20230705 | 103000 | 10131874150 | 42250 | 42250 | 42250 | 42200 | 2299 |
| 504 | 20230705 | 102900 | 10034783650 | 42250 | 42250 | 42300 | 42200 | 2548 |
| 505 | 20230705 | 102800 | 9927169750 | 42250 | 42300 | 42300 | 42250 | 1697 |
| 506 | 20230705 | 102700 | 9855460900 | 42300 | 42250 | 42300 | 42250 | 273 |
| 507 | 20230705 | 102600 | 9843920900 | 42250 | 42300 | 42300 | 42250 | 757 |
| 508 | 20230705 | 102500 | 9811922250 | 42300 | 42250 | 42300 | 42250 | 491 |
| 509 | 20230705 | 102400 | 9791168500 | 42300 | 42250 | 42300 | 42250 | 583 |
| 510 | 20230705 | 102300 | 9766519850 | 42300 | 42300 | 42350 | 42250 | 3163 |
| 511 | 20230705 | 102200 | 9632747500 | 42300 | 42250 | 42350 | 42250 | 771 |
| 512 | 20230705 | 102100 | 9600135300 | 42300 | 42300 | 42350 | 42250 | 630 |
| 513 | 20230705 | 102000 | 9573479350 | 42250 | 42300 | 42300 | 42250 | 2217 |
| 514 | 20230705 | 101900 | 9479754250 | 42300 | 42250 | 42350 | 42250 | 1808 |
| 515 | 20230705 | 101800 | 9403257400 | 42250 | 42300 | 42350 | 42250 | 2768 |
| 516 | 20230705 | 101700 | 9286165050 | 42350 | 42300 | 42350 | 42300 | 1160 |
| 517 | 20230705 | 101600 | 9237090750 | 42300 | 42300 | 42350 | 42250 | 488 |
| 518 | 20230705 | 101500 | 9216448000 | 42300 | 42250 | 42300 | 42250 | 1297 |
| 519 | 20230705 | 101400 | 9161594650 | 42300 | 42350 | 42350 | 42300 | 1927 |
| 520 | 20230705 | 101300 | 9080062200 | 42350 | 42300 | 42350 | 42300 | 1367 |
| 521 | 20230705 | 101200 | 9022231950 | 42300 | 42300 | 42350 | 42300 | 122 |
| 522 | 20230705 | 101100 | 9017067500 | 42350 | 42300 | 42350 | 42300 | 1651 |
| 523 | 20230705 | 101000 | 8947215300 | 42250 | 42300 | 42300 | 42250 | 842 |
| 524 | 20230705 | 100900 | 8911605250 | 42300 | 42300 | 42300 | 42250 | 1771 |
| 525 | 20230705 | 100800 | 8836713750 | 42300 | 42300 | 42300 | 42250 | 486 |
| 526 | 20230705 | 100700 | 8816174100 | 42250 | 42250 | 42300 | 42250 | 1116 |
| 527 | 20230705 | 100600 | 8768982150 | 42250 | 42300 | 42300 | 42250 | 624 |
| 528 | 20230705 | 100500 | 8742593050 | 42300 | 42350 | 42400 | 42300 | 8681 |
| 529 | 20230705 | 100400 | 8375116450 | 42350 | 42400 | 42450 | 42350 | 1344 |
| 530 | 20230705 | 100300 | 8318144250 | 42400 | 42400 | 42450 | 42350 | 1762 |
| 531 | 20230705 | 100200 | 8243467550 | 42400 | 42400 | 42400 | 42350 | 3493 |
| 532 | 20230705 | 100100 | 8095366750 | 42450 | 42450 | 42450 | 42400 | 4673 |
| 533 | 20230705 | 100000 | 7897005000 | 42450 | 42450 | 42450 | 42400 | 5218 |
| 534 | 20230705 | 095900 | 7675547200 | 42450 | 42350 | 42450 | 42350 | 6944 |
| 535 | 20230705 | 095800 | 7381341800 | 42350 | 42350 | 42400 | 42300 | 1737 |
| 536 | 20230705 | 095700 | 7307778750 | 42350 | 42350 | 42400 | 42300 | 3997 |
| 537 | 20230705 | 095600 | 7138478550 | 42350 | 42300 | 42350 | 42300 | 717 |
| 538 | 20230705 | 095500 | 7108117400 | 42300 | 42400 | 42400 | 42300 | 2123 |
| 539 | 20230705 | 095400 | 7018142550 | 42350 | 42300 | 42350 | 42250 | 4088 |
| 540 | 20230705 | 095300 | 6845150900 | 42250 | 42350 | 42350 | 42250 | 2575 |
| 541 | 20230705 | 095200 | 6736222500 | 42350 | 42300 | 42350 | 42250 | 2624 |
| 542 | 20230705 | 095100 | 6625240350 | 42300 | 42250 | 42300 | 42250 | 7337 |
| 543 | 20230705 | 095000 | 6315075400 | 42200 | 42200 | 42250 | 42200 | 2616 |
| 544 | 20230705 | 094900 | 6204666400 | 42200 | 42200 | 42250 | 42150 | 1760 |
| 545 | 20230705 | 094800 | 6130386550 | 42200 | 42200 | 42200 | 42200 | 804 |
| 546 | 20230705 | 094700 | 6096457750 | 42200 | 42200 | 42250 | 42150 | 2655 |
| 547 | 20230705 | 094600 | 5984412200 | 42200 | 42200 | 42200 | 42150 | 496 |
| 548 | 20230705 | 094500 | 5963497250 | 42200 | 42150 | 42200 | 42150 | 1047 |
| 549 | 20230705 | 094400 | 5919331950 | 42150 | 42200 | 42200 | 42150 | 700 |
| 550 | 20230705 | 094300 | 5889813900 | 42150 | 42150 | 42200 | 42100 | 799 |
| 551 | 20230705 | 094200 | 5856135000 | 42200 | 42150 | 42200 | 42150 | 3157 |
| 552 | 20230705 | 094100 | 5723065300 | 42150 | 42200 | 42200 | 42150 | 1327 |
| 553 | 20230705 | 094000 | 5667093500 | 42200 | 42200 | 42250 | 42150 | 2598 |
| 554 | 20230705 | 093900 | 5557458150 | 42250 | 42200 | 42250 | 42150 | 1055 |
| 555 | 20230705 | 093800 | 5512936300 | 42200 | 42150 | 42250 | 42100 | 4770 |
| 556 | 20230705 | 093700 | 5311753400 | 42100 | 42150 | 42200 | 42100 | 1192 |
| 557 | 20230705 | 093600 | 5261528900 | 42150 | 42150 | 42200 | 42150 | 2540 |
| 558 | 20230705 | 093500 | 5154433250 | 42150 | 42200 | 42200 | 42150 | 4487 |
| 559 | 20230705 | 093400 | 4965109500 | 42200 | 42200 | 42250 | 42200 | 2475 |
| 560 | 20230705 | 093300 | 4860614300 | 42250 | 42250 | 42250 | 42200 | 2264 |
| 561 | 20230705 | 093200 | 4764968000 | 42250 | 42150 | 42250 | 42150 | 2712 |
| 562 | 20230705 | 093100 | 4650532650 | 42150 | 42100 | 42150 | 42100 | 2093 |
| 563 | 20230705 | 093000 | 4562324100 | 42150 | 42000 | 42150 | 41950 | 4981 |
| 564 | 20230705 | 092900 | 4352792200 | 42000 | 41950 | 42000 | 41950 | 1100 |
| 565 | 20230705 | 092800 | 4306610900 | 42000 | 42000 | 42000 | 41950 | 1438 |
| 566 | 20230705 | 092700 | 4246215100 | 42000 | 42000 | 42000 | 41950 | 1754 |
| 567 | 20230705 | 092600 | 4172563550 | 42000 | 42000 | 42050 | 41950 | 1452 |
| 568 | 20230705 | 092500 | 4111583950 | 42000 | 41950 | 42000 | 41950 | 2656 |
| 569 | 20230705 | 092400 | 4000064400 | 41950 | 42000 | 42000 | 41950 | 1002 |
| 570 | 20230705 | 092300 | 3957993150 | 42000 | 41950 | 42050 | 41950 | 4260 |
| 571 | 20230705 | 092200 | 3779136950 | 42000 | 41950 | 42000 | 41900 | 1882 |
| 572 | 20230705 | 092100 | 3700211450 | 41950 | 41900 | 41950 | 41900 | 1256 |
| 573 | 20230705 | 092000 | 3647546650 | 41900 | 41850 | 41950 | 41850 | 2578 |
| 574 | 20230705 | 091900 | 3539541900 | 41900 | 41850 | 41950 | 41850 | 7598 |
| 575 | 20230705 | 091800 | 3221404700 | 41850 | 41850 | 41900 | 41800 | 7759 |
| 576 | 20230705 | 091700 | 2896657600 | 41850 | 41900 | 41900 | 41850 | 1161 |
| 577 | 20230705 | 091600 | 2848060550 | 41900 | 41850 | 41900 | 41850 | 611 |
| 578 | 20230705 | 091500 | 2822479850 | 41900 | 41950 | 41950 | 41850 | 5422 |
| 579 | 20230705 | 091400 | 2595322400 | 41950 | 41950 | 41950 | 41900 | 4170 |
| 580 | 20230705 | 091300 | 2420547000 | 41950 | 41950 | 42000 | 41950 | 1575 |
| 581 | 20230705 | 091200 | 2354470850 | 41950 | 41950 | 42000 | 41950 | 2935 |
| 582 | 20230705 | 091100 | 2231328650 | 41950 | 41950 | 42000 | 41950 | 1865 |
| 583 | 20230705 | 091000 | 2153071150 | 42000 | 41950 | 42000 | 41900 | 6080 |
| 584 | 20230705 | 090900 | 1897839000 | 41950 | 41950 | 42000 | 41950 | 2587 |
| 585 | 20230705 | 090800 | 1789301550 | 42000 | 42000 | 42050 | 41950 | 3275 |
| 586 | 20230705 | 090700 | 1651786900 | 42000 | 42050 | 42100 | 42000 | 1267 |
| 587 | 20230705 | 090600 | 1598552800 | 42050 | 42050 | 42100 | 42000 | 2070 |
| 588 | 20230705 | 090500 | 1511497900 | 42000 | 42150 | 42200 | 42000 | 2323 |
| 589 | 20230705 | 090400 | 1413674250 | 42200 | 42000 | 42250 | 41950 | 2294 |
| 590 | 20230705 | 090300 | 1317199300 | 42000 | 41900 | 42000 | 41900 | 4932 |
| 591 | 20230705 | 090200 | 1110296900 | 41900 | 41900 | 42000 | 41850 | 8943 |
| 592 | 20230705 | 090100 | 735607800 | 41900 | 42000 | 42050 | 41850 | 6431 |
| 593 | 20230705 | 090000 | 466013650 | 42050 | 42150 | 42200 | 42000 | 11067 |