33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 39015 |
| 3 | 20230707 | 185700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20230707 | 185600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20230707 | 185500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20230707 | 185400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20230707 | 185300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20230707 | 185200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20230707 | 185100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20230707 | 185000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20230707 | 184900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20230707 | 184800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20230707 | 184700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20230707 | 184600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20230707 | 184500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20230707 | 184400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20230707 | 184300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20230707 | 184200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20230707 | 184100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20230707 | 184000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20230707 | 183900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20230707 | 183800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20230707 | 183700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20230707 | 183600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20230707 | 183500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20230707 | 183400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20230707 | 183300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20230707 | 183200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20230707 | 183100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20230707 | 183000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20230707 | 182900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20230707 | 182800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 39015 |
| 33 | 20230707 | 182700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20230707 | 182600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20230707 | 182500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20230707 | 182400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20230707 | 182300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20230707 | 182200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20230707 | 182100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20230707 | 182000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20230707 | 181900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20230707 | 181800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20230707 | 181700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20230707 | 181600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20230707 | 181500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20230707 | 181400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20230707 | 181300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20230707 | 181200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20230707 | 181100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20230707 | 181000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20230707 | 180900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20230707 | 180800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20230707 | 180700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20230707 | 180600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20230707 | 180500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20230707 | 180400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20230707 | 180300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20230707 | 180200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20230707 | 180100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20230707 | 180000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20230707 | 175900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20230707 | 175800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 39015 |
| 63 | 20230707 | 175700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20230707 | 175600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20230707 | 175500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20230707 | 175400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20230707 | 175300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20230707 | 175200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20230707 | 175100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20230707 | 175000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20230707 | 174900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20230707 | 174800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20230707 | 174700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20230707 | 174600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20230707 | 174500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20230707 | 174400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20230707 | 174300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20230707 | 174200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20230707 | 174100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20230707 | 174000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20230707 | 173900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20230707 | 173800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20230707 | 173700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20230707 | 173600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20230707 | 173500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20230707 | 173400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20230707 | 173300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20230707 | 173200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20230707 | 173100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20230707 | 173000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20230707 | 172900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20230707 | 172800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 39015 |
| 93 | 20230707 | 172700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20230707 | 172600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20230707 | 172500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20230707 | 172400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20230707 | 172300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20230707 | 172200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20230707 | 172100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20230707 | 172000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20230707 | 171900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20230707 | 171800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20230707 | 171700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20230707 | 171600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20230707 | 171500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20230707 | 171400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20230707 | 171300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20230707 | 171200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20230707 | 171100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20230707 | 171000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20230707 | 170900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20230707 | 170800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20230707 | 170700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20230707 | 170600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20230707 | 170500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20230707 | 170400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20230707 | 170300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20230707 | 170200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20230707 | 170100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20230707 | 170000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20230707 | 165900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20230707 | 165800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 39015 |
| 123 | 20230707 | 165700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20230707 | 165600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20230707 | 165500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20230707 | 165400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20230707 | 165300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20230707 | 165200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20230707 | 165100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20230707 | 165000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20230707 | 164900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20230707 | 164800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20230707 | 164700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20230707 | 164600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20230707 | 164500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20230707 | 164400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20230707 | 164300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20230707 | 164200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20230707 | 164100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20230707 | 164000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20230707 | 163900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20230707 | 163800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20230707 | 163700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20230707 | 163600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20230707 | 163500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20230707 | 163400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20230707 | 163300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20230707 | 163200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20230707 | 163100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20230707 | 163000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20230707 | 162900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20230707 | 162800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 39015 |
| 153 | 20230707 | 162700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20230707 | 162600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20230707 | 162500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20230707 | 162400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20230707 | 162300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20230707 | 162200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20230707 | 162100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20230707 | 162000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20230707 | 161900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20230707 | 161800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20230707 | 161700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20230707 | 161600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20230707 | 161500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20230707 | 161400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20230707 | 161300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20230707 | 161200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20230707 | 161100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20230707 | 161000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20230707 | 160900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20230707 | 160800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20230707 | 160700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20230707 | 160600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20230707 | 160500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20230707 | 160400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20230707 | 160300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20230707 | 160200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20230707 | 160100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20230707 | 160000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20230707 | 155900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20230707 | 155800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 39015 |
| 183 | 20230707 | 155700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20230707 | 155600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20230707 | 155500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20230707 | 155400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20230707 | 155300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20230707 | 155200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20230707 | 155100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20230707 | 155000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20230707 | 154900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20230707 | 154800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20230707 | 154700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20230707 | 154600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20230707 | 154500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20230707 | 154400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20230707 | 154300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20230707 | 154200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20230707 | 154100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20230707 | 154000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20230707 | 153900 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20230707 | 153800 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20230707 | 153700 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20230707 | 153600 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20230707 | 153500 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20230707 | 153400 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20230707 | 153300 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20230707 | 153200 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20230707 | 153100 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20230707 | 153000 | 40350908150 | 43550 | 43550 | 43550 | 43550 | 39015 |
| 211 | 20230707 | 152900 | 38651804900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20230707 | 152800 | 38651804900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 213 | 20230707 | 152700 | 38651804900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20230707 | 152600 | 38651804900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20230707 | 152500 | 38651804900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20230707 | 152400 | 38651804900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20230707 | 152300 | 38651804900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20230707 | 152200 | 38651804900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20230707 | 152100 | 38651804900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20230707 | 152000 | 38651804900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20230707 | 151900 | 38651804900 | 43600 | 43600 | 43600 | 43550 | 1253 |
| 222 | 20230707 | 151800 | 38597179950 | 43600 | 43550 | 43600 | 43550 | 1701 |
| 223 | 20230707 | 151700 | 38523057350 | 43550 | 43550 | 43600 | 43500 | 3306 |
| 224 | 20230707 | 151600 | 38378993450 | 43550 | 43500 | 43600 | 43500 | 2205 |
| 225 | 20230707 | 151500 | 38282951800 | 43550 | 43500 | 43550 | 43500 | 3905 |
| 226 | 20230707 | 151400 | 38112946550 | 43550 | 43600 | 43600 | 43500 | 2444 |
| 227 | 20230707 | 151300 | 38006542450 | 43600 | 43550 | 43600 | 43500 | 11236 |
| 228 | 20230707 | 151200 | 37517199900 | 43500 | 43500 | 43550 | 43500 | 2130 |
| 229 | 20230707 | 151100 | 37424491100 | 43550 | 43550 | 43600 | 43500 | 4403 |
| 230 | 20230707 | 151000 | 37232768050 | 43550 | 43550 | 43600 | 43550 | 6899 |
| 231 | 20230707 | 150900 | 36932281700 | 43550 | 43600 | 43600 | 43550 | 2343 |
| 232 | 20230707 | 150800 | 36830231850 | 43600 | 43550 | 43600 | 43550 | 2339 |
| 233 | 20230707 | 150700 | 36728347300 | 43600 | 43550 | 43600 | 43550 | 1757 |
| 234 | 20230707 | 150600 | 36651817200 | 43600 | 43500 | 43600 | 43500 | 5656 |
| 235 | 20230707 | 150500 | 36405500000 | 43550 | 43600 | 43600 | 43500 | 2029 |
| 236 | 20230707 | 150400 | 36317186250 | 43550 | 43550 | 43600 | 43500 | 2164 |
| 237 | 20230707 | 150300 | 36222951000 | 43550 | 43550 | 43550 | 43500 | 1967 |
| 238 | 20230707 | 150200 | 36137326850 | 43550 | 43550 | 43550 | 43500 | 3646 |
| 239 | 20230707 | 150100 | 35978582750 | 43550 | 43550 | 43550 | 43500 | 6412 |
| 240 | 20230707 | 150000 | 35699386950 | 43550 | 43600 | 43600 | 43500 | 3913 |
| 241 | 20230707 | 145900 | 35529001250 | 43550 | 43500 | 43600 | 43500 | 3056 |
| 242 | 20230707 | 145800 | 35395955300 | 43550 | 43500 | 43550 | 43500 | 1936 |
| 243 | 20230707 | 145700 | 35311680200 | 43550 | 43550 | 43550 | 43500 | 7134 |
| 244 | 20230707 | 145600 | 35001042900 | 43550 | 43500 | 43550 | 43500 | 2267 |
| 245 | 20230707 | 145500 | 34902413400 | 43500 | 43550 | 43550 | 43500 | 3185 |
| 246 | 20230707 | 145400 | 34763838350 | 43500 | 43550 | 43550 | 43500 | 2017 |
| 247 | 20230707 | 145300 | 34676075700 | 43500 | 43550 | 43550 | 43500 | 2164 |
| 248 | 20230707 | 145200 | 34581927200 | 43500 | 43500 | 43550 | 43500 | 2777 |
| 249 | 20230707 | 145100 | 34461075400 | 43550 | 43500 | 43550 | 43500 | 2295 |
| 250 | 20230707 | 145000 | 34361216150 | 43550 | 43500 | 43550 | 43500 | 1660 |
| 251 | 20230707 | 144900 | 34288985800 | 43550 | 43550 | 43550 | 43500 | 1705 |
| 252 | 20230707 | 144800 | 34214794700 | 43500 | 43500 | 43550 | 43500 | 1877 |
| 253 | 20230707 | 144700 | 34133132800 | 43500 | 43550 | 43550 | 43500 | 2111 |
| 254 | 20230707 | 144600 | 34041262550 | 43550 | 43550 | 43550 | 43500 | 2311 |
| 255 | 20230707 | 144500 | 33940699400 | 43500 | 43550 | 43600 | 43500 | 2393 |
| 256 | 20230707 | 144400 | 33836500350 | 43550 | 43550 | 43600 | 43550 | 2102 |
| 257 | 20230707 | 144300 | 33744939000 | 43550 | 43550 | 43600 | 43550 | 3416 |
| 258 | 20230707 | 144200 | 33596159650 | 43550 | 43600 | 43600 | 43550 | 4616 |
| 259 | 20230707 | 144100 | 33395114100 | 43550 | 43550 | 43600 | 43550 | 2014 |
| 260 | 20230707 | 144000 | 33307398700 | 43550 | 43600 | 43600 | 43550 | 1353 |
| 261 | 20230707 | 143900 | 33248468900 | 43600 | 43600 | 43600 | 43500 | 15576 |
| 262 | 20230707 | 143800 | 32570183900 | 43600 | 43550 | 43600 | 43550 | 2542 |
| 263 | 20230707 | 143700 | 32459469050 | 43600 | 43600 | 43600 | 43550 | 1917 |
| 264 | 20230707 | 143600 | 32375936200 | 43600 | 43600 | 43600 | 43550 | 1711 |
| 265 | 20230707 | 143500 | 32301399300 | 43600 | 43600 | 43600 | 43550 | 1679 |
| 266 | 20230707 | 143400 | 32228251750 | 43600 | 43550 | 43600 | 43550 | 2250 |
| 267 | 20230707 | 143300 | 32130225950 | 43550 | 43600 | 43600 | 43550 | 1469 |
| 268 | 20230707 | 143200 | 32066221000 | 43600 | 43600 | 43600 | 43550 | 1675 |
| 269 | 20230707 | 143100 | 31993234450 | 43600 | 43600 | 43600 | 43550 | 2584 |
| 270 | 20230707 | 143000 | 31880621600 | 43550 | 43600 | 43600 | 43550 | 2750 |
| 271 | 20230707 | 142900 | 31760783650 | 43600 | 43600 | 43600 | 43550 | 2044 |
| 272 | 20230707 | 142800 | 31671716750 | 43600 | 43600 | 43600 | 43550 | 1885 |
| 273 | 20230707 | 142700 | 31589603250 | 43600 | 43650 | 43650 | 43550 | 2664 |
| 274 | 20230707 | 142600 | 31473480150 | 43600 | 43600 | 43650 | 43600 | 1602 |
| 275 | 20230707 | 142500 | 31403626600 | 43650 | 43600 | 43650 | 43600 | 2438 |
| 276 | 20230707 | 142400 | 31297317850 | 43650 | 43650 | 43650 | 43600 | 1654 |
| 277 | 20230707 | 142300 | 31225189450 | 43650 | 43600 | 43650 | 43600 | 1963 |
| 278 | 20230707 | 142200 | 31139595950 | 43600 | 43600 | 43650 | 43600 | 1183 |
| 279 | 20230707 | 142100 | 31088001800 | 43650 | 43600 | 43650 | 43550 | 4593 |
| 280 | 20230707 | 142000 | 30887732550 | 43600 | 43550 | 43600 | 43550 | 1579 |
| 281 | 20230707 | 141900 | 30818949500 | 43600 | 43550 | 43600 | 43550 | 1553 |
| 282 | 20230707 | 141800 | 30751279950 | 43600 | 43550 | 43600 | 43550 | 1681 |
| 283 | 20230707 | 141700 | 30678049450 | 43600 | 43550 | 43600 | 43550 | 1335 |
| 284 | 20230707 | 141600 | 30619884100 | 43550 | 43600 | 43600 | 43550 | 2201 |
| 285 | 20230707 | 141500 | 30523977300 | 43550 | 43550 | 43600 | 43550 | 2801 |
| 286 | 20230707 | 141400 | 30401911000 | 43600 | 43600 | 43600 | 43550 | 1598 |
| 287 | 20230707 | 141300 | 30332292300 | 43600 | 43600 | 43600 | 43550 | 1641 |
| 288 | 20230707 | 141200 | 30260794200 | 43550 | 43550 | 43600 | 43550 | 5192 |
| 289 | 20230707 | 141100 | 30034669850 | 43600 | 43650 | 43650 | 43550 | 4662 |
| 290 | 20230707 | 141000 | 29831438950 | 43650 | 43650 | 43650 | 43600 | 1172 |
| 291 | 20230707 | 140900 | 29780331600 | 43600 | 43600 | 43650 | 43600 | 1879 |
| 292 | 20230707 | 140800 | 29698397750 | 43600 | 43600 | 43650 | 43600 | 1606 |
| 293 | 20230707 | 140700 | 29628359900 | 43650 | 43650 | 43650 | 43600 | 1504 |
| 294 | 20230707 | 140600 | 29562777500 | 43600 | 43600 | 43650 | 43600 | 3773 |
| 295 | 20230707 | 140500 | 29398270800 | 43600 | 43600 | 43650 | 43600 | 6448 |
| 296 | 20230707 | 140400 | 29117133500 | 43600 | 43600 | 43650 | 43600 | 1707 |
| 297 | 20230707 | 140300 | 29042705100 | 43600 | 43650 | 43650 | 43600 | 1135 |
| 298 | 20230707 | 140200 | 28993216700 | 43600 | 43600 | 43650 | 43600 | 1547 |
| 299 | 20230707 | 140100 | 28925762700 | 43600 | 43650 | 43650 | 43600 | 1140 |
| 300 | 20230707 | 140000 | 28876055150 | 43600 | 43550 | 43650 | 43550 | 5602 |
| 301 | 20230707 | 135900 | 28631807000 | 43550 | 43600 | 43650 | 43550 | 19840 |
| 302 | 20230707 | 135800 | 27766819300 | 43650 | 43650 | 43650 | 43600 | 1208 |
| 303 | 20230707 | 135700 | 27714140650 | 43650 | 43600 | 43650 | 43600 | 1486 |
| 304 | 20230707 | 135600 | 27649336000 | 43650 | 43650 | 43650 | 43600 | 1005 |
| 305 | 20230707 | 135500 | 27605507500 | 43650 | 43650 | 43650 | 43600 | 2649 |
| 306 | 20230707 | 135400 | 27489938250 | 43600 | 43600 | 43650 | 43600 | 11177 |
| 307 | 20230707 | 135300 | 27002609100 | 43650 | 43600 | 43650 | 43600 | 1874 |
| 308 | 20230707 | 135200 | 26920882300 | 43650 | 43600 | 43650 | 43600 | 2118 |
| 309 | 20230707 | 135100 | 26828493400 | 43600 | 43650 | 43650 | 43600 | 1430 |
| 310 | 20230707 | 135000 | 26766130550 | 43600 | 43650 | 43650 | 43600 | 1853 |
| 311 | 20230707 | 134900 | 26685312650 | 43650 | 43600 | 43650 | 43600 | 1306 |
| 312 | 20230707 | 134800 | 26628357500 | 43650 | 43600 | 43650 | 43600 | 2046 |
| 313 | 20230707 | 134700 | 26539097150 | 43600 | 43650 | 43650 | 43600 | 1553 |
| 314 | 20230707 | 134600 | 26471365100 | 43650 | 43650 | 43650 | 43600 | 1269 |
| 315 | 20230707 | 134500 | 26416025500 | 43600 | 43650 | 43650 | 43600 | 543 |
| 316 | 20230707 | 134400 | 26392344600 | 43650 | 43650 | 43650 | 43600 | 817 |
| 317 | 20230707 | 134300 | 26356702650 | 43600 | 43600 | 43650 | 43600 | 816 |
| 318 | 20230707 | 134200 | 26321115250 | 43650 | 43650 | 43650 | 43600 | 2550 |
| 319 | 20230707 | 134100 | 26209910450 | 43650 | 43650 | 43650 | 43600 | 1508 |
| 320 | 20230707 | 134000 | 26144113900 | 43650 | 43600 | 43650 | 43600 | 722 |
| 321 | 20230707 | 133900 | 26112627900 | 43650 | 43650 | 43650 | 43600 | 1952 |
| 322 | 20230707 | 133800 | 26027445500 | 43650 | 43600 | 43650 | 43600 | 1412 |
| 323 | 20230707 | 133700 | 25965838800 | 43600 | 43650 | 43650 | 43600 | 882 |
| 324 | 20230707 | 133600 | 25927368700 | 43650 | 43650 | 43700 | 43600 | 3411 |
| 325 | 20230707 | 133500 | 25778473750 | 43650 | 43650 | 43700 | 43650 | 427 |
| 326 | 20230707 | 133400 | 25759834150 | 43700 | 43650 | 43700 | 43600 | 10762 |
| 327 | 20230707 | 133300 | 25290110600 | 43650 | 43650 | 43700 | 43650 | 739 |
| 328 | 20230707 | 133200 | 25257837500 | 43700 | 43650 | 43700 | 43650 | 1402 |
| 329 | 20230707 | 133100 | 25196629300 | 43650 | 43700 | 43700 | 43650 | 275 |
| 330 | 20230707 | 133000 | 25184621600 | 43700 | 43700 | 43700 | 43650 | 1194 |
| 331 | 20230707 | 132900 | 25132488550 | 43700 | 43700 | 43700 | 43650 | 685 |
| 332 | 20230707 | 132800 | 25102564300 | 43650 | 43700 | 43700 | 43650 | 959 |
| 333 | 20230707 | 132700 | 25060685800 | 43650 | 43700 | 43700 | 43650 | 1322 |
| 334 | 20230707 | 132600 | 25002964800 | 43650 | 43650 | 43700 | 43650 | 978 |
| 335 | 20230707 | 132500 | 24960254650 | 43700 | 43700 | 43700 | 43650 | 959 |
| 336 | 20230707 | 132400 | 24918369100 | 43700 | 43650 | 43700 | 43650 | 710 |
| 337 | 20230707 | 132300 | 24887361600 | 43650 | 43650 | 43700 | 43650 | 1276 |
| 338 | 20230707 | 132200 | 24831642750 | 43650 | 43700 | 43700 | 43650 | 474 |
| 339 | 20230707 | 132100 | 24810948350 | 43700 | 43700 | 43700 | 43650 | 619 |
| 340 | 20230707 | 132000 | 24783919950 | 43650 | 43650 | 43700 | 43650 | 1301 |
| 341 | 20230707 | 131900 | 24727122950 | 43700 | 43700 | 43700 | 43650 | 618 |
| 342 | 20230707 | 131800 | 24700134200 | 43700 | 43700 | 43700 | 43650 | 7869 |
| 343 | 20230707 | 131700 | 24356642000 | 43650 | 43650 | 43700 | 43650 | 557 |
| 344 | 20230707 | 131600 | 24332317000 | 43700 | 43700 | 43700 | 43650 | 5060 |
| 345 | 20230707 | 131500 | 24111205850 | 43650 | 43650 | 43700 | 43650 | 1273 |
| 346 | 20230707 | 131400 | 24055585000 | 43650 | 43600 | 43700 | 43600 | 5122 |
| 347 | 20230707 | 131300 | 23832021450 | 43600 | 43650 | 43650 | 43600 | 911 |
| 348 | 20230707 | 131200 | 23792285700 | 43650 | 43600 | 43650 | 43600 | 565 |
| 349 | 20230707 | 131100 | 23767645150 | 43600 | 43650 | 43650 | 43600 | 998 |
| 350 | 20230707 | 131000 | 23724111050 | 43600 | 43650 | 43650 | 43600 | 569 |
| 351 | 20230707 | 130900 | 23699293150 | 43600 | 43600 | 43650 | 43600 | 453 |
| 352 | 20230707 | 130800 | 23679535350 | 43600 | 43650 | 43650 | 43600 | 3173 |
| 353 | 20230707 | 130700 | 23541039800 | 43650 | 43650 | 43650 | 43600 | 897 |
| 354 | 20230707 | 130600 | 23501907600 | 43600 | 43650 | 43650 | 43600 | 426 |
| 355 | 20230707 | 130500 | 23483329750 | 43650 | 43650 | 43650 | 43600 | 679 |
| 356 | 20230707 | 130400 | 23453713600 | 43600 | 43650 | 43650 | 43600 | 1376 |
| 357 | 20230707 | 130300 | 23393658650 | 43650 | 43600 | 43650 | 43600 | 1400 |
| 358 | 20230707 | 130200 | 23332567550 | 43600 | 43650 | 43650 | 43600 | 3976 |
| 359 | 20230707 | 130100 | 23159024950 | 43600 | 43600 | 43650 | 43600 | 2603 |
| 360 | 20230707 | 130000 | 23045431400 | 43600 | 43600 | 43650 | 43600 | 1208 |
| 361 | 20230707 | 125900 | 22992722100 | 43600 | 43600 | 43650 | 43600 | 1364 |
| 362 | 20230707 | 125800 | 22933214350 | 43600 | 43650 | 43650 | 43600 | 722 |
| 363 | 20230707 | 125700 | 22901724250 | 43650 | 43600 | 43650 | 43600 | 1479 |
| 364 | 20230707 | 125600 | 22837194700 | 43600 | 43650 | 43650 | 43600 | 536 |
| 365 | 20230707 | 125500 | 22813813950 | 43650 | 43650 | 43650 | 43600 | 864 |
| 366 | 20230707 | 125400 | 22776124350 | 43650 | 43600 | 43650 | 43600 | 787 |
| 367 | 20230707 | 125300 | 22741791150 | 43600 | 43600 | 43650 | 43600 | 782 |
| 368 | 20230707 | 125200 | 22707687950 | 43600 | 43600 | 43650 | 43600 | 956 |
| 369 | 20230707 | 125100 | 22665989250 | 43650 | 43650 | 43650 | 43600 | 633 |
| 370 | 20230707 | 125000 | 22638378950 | 43600 | 43650 | 43650 | 43600 | 820 |
| 371 | 20230707 | 124900 | 22602613350 | 43600 | 43600 | 43650 | 43600 | 1013 |
| 372 | 20230707 | 124800 | 22558424700 | 43650 | 43600 | 43650 | 43600 | 882 |
| 373 | 20230707 | 124700 | 22519962600 | 43650 | 43650 | 43650 | 43600 | 576 |
| 374 | 20230707 | 124600 | 22494838650 | 43600 | 43600 | 43650 | 43600 | 785 |
| 375 | 20230707 | 124500 | 22460599500 | 43600 | 43650 | 43650 | 43600 | 619 |
| 376 | 20230707 | 124400 | 22433606650 | 43650 | 43650 | 43650 | 43600 | 770 |
| 377 | 20230707 | 124300 | 22400023300 | 43600 | 43650 | 43650 | 43600 | 493 |
| 378 | 20230707 | 124200 | 22378518450 | 43600 | 43650 | 43650 | 43600 | 316 |
| 379 | 20230707 | 124100 | 22364739000 | 43650 | 43600 | 43650 | 43600 | 720 |
| 380 | 20230707 | 124000 | 22333339150 | 43650 | 43650 | 43650 | 43600 | 707 |
| 381 | 20230707 | 123900 | 22302491700 | 43650 | 43600 | 43650 | 43600 | 768 |
| 382 | 20230707 | 123800 | 22268988200 | 43600 | 43600 | 43650 | 43600 | 278 |
| 383 | 20230707 | 123700 | 22256859450 | 43650 | 43600 | 43650 | 43600 | 1082 |
| 384 | 20230707 | 123600 | 22209673150 | 43650 | 43650 | 43650 | 43600 | 502 |
| 385 | 20230707 | 123500 | 22187778400 | 43650 | 43600 | 43650 | 43600 | 710 |
| 386 | 20230707 | 123400 | 22156814150 | 43600 | 43600 | 43600 | 43550 | 706 |
| 387 | 20230707 | 123300 | 22126037700 | 43600 | 43550 | 43600 | 43550 | 1258 |
| 388 | 20230707 | 123200 | 22071204650 | 43600 | 43600 | 43600 | 43550 | 3292 |
| 389 | 20230707 | 123100 | 21927701650 | 43600 | 43550 | 43600 | 43550 | 529 |
| 390 | 20230707 | 123000 | 21904649850 | 43550 | 43600 | 43600 | 43550 | 638 |
| 391 | 20230707 | 122900 | 21876847200 | 43550 | 43550 | 43600 | 43550 | 671 |
| 392 | 20230707 | 122800 | 21847611800 | 43550 | 43550 | 43600 | 43550 | 1059 |
| 393 | 20230707 | 122700 | 21801472250 | 43550 | 43550 | 43600 | 43550 | 404 |
| 394 | 20230707 | 122600 | 21783874050 | 43550 | 43600 | 43600 | 43550 | 683 |
| 395 | 20230707 | 122500 | 21754126300 | 43550 | 43550 | 43600 | 43550 | 526 |
| 396 | 20230707 | 122400 | 21731216350 | 43600 | 43600 | 43600 | 43550 | 407 |
| 397 | 20230707 | 122300 | 21713488700 | 43600 | 43550 | 43600 | 43550 | 805 |
| 398 | 20230707 | 122200 | 21678411000 | 43600 | 43600 | 43600 | 43550 | 1159 |
| 399 | 20230707 | 122100 | 21627891400 | 43600 | 43600 | 43600 | 43550 | 1672 |
| 400 | 20230707 | 122000 | 21555010200 | 43600 | 43550 | 43600 | 43550 | 5628 |
| 401 | 20230707 | 121900 | 21309657450 | 43550 | 43550 | 43600 | 43550 | 892 |
| 402 | 20230707 | 121800 | 21270791750 | 43600 | 43550 | 43600 | 43550 | 597 |
| 403 | 20230707 | 121700 | 21244788550 | 43550 | 43600 | 43600 | 43550 | 364 |
| 404 | 20230707 | 121600 | 21228933900 | 43600 | 43550 | 43600 | 43550 | 1020 |
| 405 | 20230707 | 121500 | 21184510250 | 43550 | 43600 | 43600 | 43550 | 4212 |
| 406 | 20230707 | 121400 | 21001074500 | 43550 | 43550 | 43600 | 43550 | 6200 |
| 407 | 20230707 | 121300 | 20731045200 | 43600 | 43550 | 43600 | 43550 | 527 |
| 408 | 20230707 | 121200 | 20708087350 | 43550 | 43550 | 43600 | 43550 | 1282 |
| 409 | 20230707 | 121100 | 20652238900 | 43550 | 43600 | 43600 | 43550 | 1048 |
| 410 | 20230707 | 121000 | 20606576800 | 43600 | 43600 | 43600 | 43550 | 911 |
| 411 | 20230707 | 120900 | 20566894800 | 43550 | 43550 | 43600 | 43550 | 731 |
| 412 | 20230707 | 120800 | 20535047850 | 43550 | 43550 | 43600 | 43550 | 853 |
| 413 | 20230707 | 120700 | 20497885150 | 43600 | 43600 | 43600 | 43550 | 1259 |
| 414 | 20230707 | 120600 | 20443050300 | 43550 | 43600 | 43600 | 43550 | 611 |
| 415 | 20230707 | 120500 | 20416436450 | 43600 | 43550 | 43600 | 43550 | 4748 |
| 416 | 20230707 | 120400 | 20209648000 | 43600 | 43600 | 43600 | 43550 | 343 |
| 417 | 20230707 | 120300 | 20194701950 | 43550 | 43550 | 43600 | 43550 | 695 |
| 418 | 20230707 | 120200 | 20164423150 | 43600 | 43600 | 43600 | 43550 | 572 |
| 419 | 20230707 | 120100 | 20139505350 | 43600 | 43600 | 43600 | 43550 | 1911 |
| 420 | 20230707 | 120000 | 20056212600 | 43600 | 43550 | 43600 | 43550 | 1148 |
| 421 | 20230707 | 115900 | 20006197400 | 43550 | 43600 | 43650 | 43550 | 6136 |
| 422 | 20230707 | 115800 | 19738676650 | 43650 | 43650 | 43650 | 43600 | 2171 |
| 423 | 20230707 | 115700 | 19643956600 | 43600 | 43650 | 43650 | 43600 | 853 |
| 424 | 20230707 | 115600 | 19606764700 | 43600 | 43600 | 43650 | 43600 | 874 |
| 425 | 20230707 | 115500 | 19568657500 | 43600 | 43600 | 43650 | 43600 | 1145 |
| 426 | 20230707 | 115400 | 19518723550 | 43600 | 43650 | 43650 | 43600 | 1021 |
| 427 | 20230707 | 115300 | 19474201950 | 43600 | 43650 | 43650 | 43600 | 649 |
| 428 | 20230707 | 115200 | 19445901750 | 43650 | 43600 | 43650 | 43600 | 737 |
| 429 | 20230707 | 115100 | 19413763000 | 43650 | 43600 | 43650 | 43600 | 1437 |
| 430 | 20230707 | 115000 | 19351103450 | 43600 | 43600 | 43650 | 43600 | 794 |
| 431 | 20230707 | 114900 | 19316481650 | 43600 | 43600 | 43650 | 43600 | 764 |
| 432 | 20230707 | 114800 | 19283170800 | 43650 | 43600 | 43650 | 43600 | 1037 |
| 433 | 20230707 | 114700 | 19237951650 | 43600 | 43600 | 43650 | 43600 | 1447 |
| 434 | 20230707 | 114600 | 19174860750 | 43650 | 43600 | 43650 | 43600 | 622 |
| 435 | 20230707 | 114500 | 19147739000 | 43600 | 43600 | 43650 | 43600 | 760 |
| 436 | 20230707 | 114400 | 19114584750 | 43650 | 43600 | 43650 | 43600 | 1565 |
| 437 | 20230707 | 114300 | 19046305200 | 43600 | 43600 | 43600 | 43550 | 4214 |
| 438 | 20230707 | 114200 | 18862603900 | 43550 | 43550 | 43600 | 43550 | 1485 |
| 439 | 20230707 | 114100 | 18797915450 | 43550 | 43550 | 43600 | 43550 | 1304 |
| 440 | 20230707 | 114000 | 18741119000 | 43550 | 43550 | 43600 | 43550 | 1032 |
| 441 | 20230707 | 113900 | 18696166100 | 43550 | 43550 | 43600 | 43550 | 920 |
| 442 | 20230707 | 113800 | 18656094350 | 43600 | 43600 | 43600 | 43550 | 1817 |
| 443 | 20230707 | 113700 | 18576903700 | 43550 | 43600 | 43600 | 43550 | 1074 |
| 444 | 20230707 | 113600 | 18530118500 | 43600 | 43550 | 43600 | 43550 | 1211 |
| 445 | 20230707 | 113500 | 18477368600 | 43550 | 43650 | 43650 | 43550 | 8090 |
| 446 | 20230707 | 113400 | 18124678550 | 43650 | 43650 | 43650 | 43600 | 1347 |
| 447 | 20230707 | 113300 | 18065932650 | 43600 | 43650 | 43650 | 43600 | 7687 |
| 448 | 20230707 | 113200 | 17730771200 | 43600 | 43600 | 43650 | 43600 | 1679 |
| 449 | 20230707 | 113100 | 17657552150 | 43600 | 43650 | 43650 | 43600 | 1009 |
| 450 | 20230707 | 113000 | 17613554150 | 43650 | 43600 | 43650 | 43600 | 879 |
| 451 | 20230707 | 112900 | 17575222600 | 43600 | 43600 | 43650 | 43600 | 1384 |
| 452 | 20230707 | 112800 | 17514874600 | 43650 | 43600 | 43650 | 43600 | 1246 |
| 453 | 20230707 | 112700 | 17460543950 | 43600 | 43650 | 43650 | 43600 | 961 |
| 454 | 20230707 | 112600 | 17418635800 | 43650 | 43650 | 43650 | 43600 | 874 |
| 455 | 20230707 | 112500 | 17380524550 | 43600 | 43600 | 43650 | 43600 | 958 |
| 456 | 20230707 | 112400 | 17338751500 | 43600 | 43650 | 43650 | 43600 | 957 |
| 457 | 20230707 | 112300 | 17297021550 | 43650 | 43650 | 43650 | 43600 | 648 |
| 458 | 20230707 | 112200 | 17268765600 | 43650 | 43650 | 43650 | 43600 | 713 |
| 459 | 20230707 | 112100 | 17237654300 | 43650 | 43650 | 43650 | 43600 | 1175 |
| 460 | 20230707 | 112000 | 17186386150 | 43650 | 43650 | 43650 | 43600 | 3920 |
| 461 | 20230707 | 111900 | 17015313500 | 43650 | 43650 | 43650 | 43600 | 2623 |
| 462 | 20230707 | 111800 | 16900843550 | 43650 | 43600 | 43650 | 43600 | 1371 |
| 463 | 20230707 | 111700 | 16841043850 | 43650 | 43600 | 43650 | 43600 | 1514 |
| 464 | 20230707 | 111600 | 16775014200 | 43600 | 43650 | 43650 | 43600 | 1168 |
| 465 | 20230707 | 111500 | 16724085800 | 43600 | 43650 | 43650 | 43600 | 966 |
| 466 | 20230707 | 111400 | 16681942350 | 43650 | 43600 | 43650 | 43600 | 778 |
| 467 | 20230707 | 111300 | 16648011200 | 43650 | 43650 | 43650 | 43600 | 1008 |
| 468 | 20230707 | 111200 | 16604041700 | 43650 | 43650 | 43650 | 43600 | 1284 |
| 469 | 20230707 | 111100 | 16548006850 | 43600 | 43650 | 43650 | 43600 | 5835 |
| 470 | 20230707 | 111000 | 16293334000 | 43650 | 43650 | 43650 | 43600 | 1358 |
| 471 | 20230707 | 110900 | 16234104800 | 43650 | 43600 | 43650 | 43600 | 815 |
| 472 | 20230707 | 110800 | 16198564350 | 43650 | 43650 | 43650 | 43600 | 922 |
| 473 | 20230707 | 110700 | 16158361600 | 43650 | 43650 | 43650 | 43600 | 1322 |
| 474 | 20230707 | 110600 | 16100688850 | 43600 | 43650 | 43650 | 43600 | 1924 |
| 475 | 20230707 | 110500 | 16016793650 | 43600 | 43650 | 43650 | 43600 | 1248 |
| 476 | 20230707 | 110400 | 15962368650 | 43650 | 43600 | 43650 | 43600 | 2837 |
| 477 | 20230707 | 110300 | 15838604150 | 43600 | 43600 | 43650 | 43600 | 1032 |
| 478 | 20230707 | 110200 | 15793600050 | 43600 | 43650 | 43650 | 43600 | 1354 |
| 479 | 20230707 | 110100 | 15734517650 | 43600 | 43650 | 43650 | 43600 | 2125 |
| 480 | 20230707 | 110000 | 15641803250 | 43650 | 43650 | 43650 | 43600 | 1882 |
| 481 | 20230707 | 105900 | 15559733400 | 43650 | 43650 | 43650 | 43600 | 916 |
| 482 | 20230707 | 105800 | 15519783650 | 43650 | 43600 | 43650 | 43600 | 1074 |
| 483 | 20230707 | 105700 | 15472941400 | 43650 | 43600 | 43650 | 43600 | 1297 |
| 484 | 20230707 | 105600 | 15416358400 | 43650 | 43650 | 43650 | 43600 | 738 |
| 485 | 20230707 | 105500 | 15384170250 | 43650 | 43650 | 43650 | 43600 | 977 |
| 486 | 20230707 | 105400 | 15341566850 | 43600 | 43700 | 43700 | 43600 | 9609 |
| 487 | 20230707 | 105300 | 14922166450 | 43700 | 43650 | 43700 | 43650 | 2109 |
| 488 | 20230707 | 105200 | 14830091650 | 43650 | 43650 | 43700 | 43650 | 3493 |
| 489 | 20230707 | 105100 | 14677613200 | 43650 | 43650 | 43700 | 43650 | 834 |
| 490 | 20230707 | 105000 | 14641202550 | 43650 | 43700 | 43700 | 43650 | 2642 |
| 491 | 20230707 | 104900 | 14525832150 | 43700 | 43650 | 43700 | 43650 | 1095 |
| 492 | 20230707 | 104800 | 14478030900 | 43650 | 43700 | 43700 | 43650 | 2091 |
| 493 | 20230707 | 104700 | 14386735100 | 43700 | 43700 | 43700 | 43650 | 2225 |
| 494 | 20230707 | 104600 | 14289542300 | 43700 | 43700 | 43700 | 43650 | 1134 |
| 495 | 20230707 | 104500 | 14240029500 | 43700 | 43700 | 43700 | 43650 | 1276 |
| 496 | 20230707 | 104400 | 14184324850 | 43650 | 43700 | 43750 | 43650 | 30791 |
| 497 | 20230707 | 104300 | 12838767350 | 43750 | 43800 | 43800 | 43700 | 19244 |
| 498 | 20230707 | 104200 | 11996842050 | 43800 | 43750 | 43800 | 43750 | 989 |
| 499 | 20230707 | 104100 | 11953567750 | 43800 | 43750 | 43800 | 43750 | 719 |
| 500 | 20230707 | 104000 | 11922108550 | 43800 | 43800 | 43800 | 43750 | 2059 |
| 501 | 20230707 | 103900 | 11831973500 | 43750 | 43750 | 43800 | 43750 | 1403 |
| 502 | 20230707 | 103800 | 11770578100 | 43750 | 43800 | 43850 | 43750 | 14646 |
| 503 | 20230707 | 103700 | 11129169500 | 43800 | 43800 | 43850 | 43800 | 1362 |
| 504 | 20230707 | 103600 | 11069485700 | 43800 | 43850 | 43850 | 43800 | 849 |
| 505 | 20230707 | 103500 | 11032285350 | 43850 | 43800 | 43850 | 43800 | 1526 |
| 506 | 20230707 | 103400 | 10965438650 | 43800 | 43850 | 43850 | 43800 | 962 |
| 507 | 20230707 | 103300 | 10923295300 | 43850 | 43800 | 43850 | 43800 | 562 |
| 508 | 20230707 | 103200 | 10898673950 | 43850 | 43800 | 43850 | 43800 | 1580 |
| 509 | 20230707 | 103100 | 10829431400 | 43850 | 43800 | 43850 | 43800 | 650 |
| 510 | 20230707 | 103000 | 10800957350 | 43800 | 43800 | 43850 | 43800 | 1030 |
| 511 | 20230707 | 102900 | 10755832600 | 43850 | 43800 | 43850 | 43800 | 1072 |
| 512 | 20230707 | 102800 | 10708873550 | 43800 | 43800 | 43850 | 43800 | 734 |
| 513 | 20230707 | 102700 | 10676718350 | 43850 | 43850 | 43850 | 43800 | 2079 |
| 514 | 20230707 | 102600 | 10585652750 | 43850 | 43850 | 43850 | 43800 | 2208 |
| 515 | 20230707 | 102500 | 10488934600 | 43850 | 43850 | 43850 | 43800 | 616 |
| 516 | 20230707 | 102400 | 10461940550 | 43800 | 43800 | 43850 | 43800 | 792 |
| 517 | 20230707 | 102300 | 10427234750 | 43850 | 43850 | 43900 | 43800 | 7354 |
| 518 | 20230707 | 102200 | 10104778450 | 43850 | 43900 | 43900 | 43850 | 576 |
| 519 | 20230707 | 102100 | 10079514050 | 43850 | 43900 | 43900 | 43850 | 609 |
| 520 | 20230707 | 102000 | 10052795250 | 43850 | 43850 | 43900 | 43850 | 766 |
| 521 | 20230707 | 101900 | 10019193000 | 43900 | 43850 | 43900 | 43850 | 742 |
| 522 | 20230707 | 101800 | 9986643250 | 43850 | 43900 | 43900 | 43850 | 502 |
| 523 | 20230707 | 101700 | 9964616700 | 43900 | 43900 | 43900 | 43850 | 1938 |
| 524 | 20230707 | 101600 | 9879570950 | 43850 | 43850 | 43900 | 43800 | 10859 |
| 525 | 20230707 | 101500 | 9403413350 | 43850 | 43850 | 43850 | 43800 | 964 |
| 526 | 20230707 | 101400 | 9361159400 | 43800 | 43850 | 43850 | 43800 | 715 |
| 527 | 20230707 | 101300 | 9329833600 | 43850 | 43850 | 43850 | 43800 | 995 |
| 528 | 20230707 | 101200 | 9286241050 | 43800 | 43850 | 43850 | 43800 | 945 |
| 529 | 20230707 | 101100 | 9244833400 | 43850 | 43850 | 43850 | 43800 | 580 |
| 530 | 20230707 | 101000 | 9219420000 | 43850 | 43850 | 43850 | 43800 | 705 |
| 531 | 20230707 | 100900 | 9188528800 | 43850 | 43850 | 43850 | 43800 | 1001 |
| 532 | 20230707 | 100800 | 9144660150 | 43850 | 43850 | 43850 | 43800 | 2381 |
| 533 | 20230707 | 100700 | 9040296900 | 43800 | 43850 | 43850 | 43800 | 1742 |
| 534 | 20230707 | 100600 | 8963989900 | 43850 | 43800 | 43850 | 43800 | 897 |
| 535 | 20230707 | 100500 | 8924678850 | 43850 | 43800 | 43850 | 43800 | 1101 |
| 536 | 20230707 | 100400 | 8876437950 | 43800 | 43850 | 43850 | 43800 | 756 |
| 537 | 20230707 | 100300 | 8843320900 | 43800 | 43850 | 43850 | 43800 | 1424 |
| 538 | 20230707 | 100200 | 8780933900 | 43850 | 43850 | 43850 | 43800 | 1065 |
| 539 | 20230707 | 100100 | 8734276650 | 43800 | 43850 | 43850 | 43800 | 605 |
| 540 | 20230707 | 100000 | 8707770800 | 43850 | 43850 | 43900 | 43800 | 7634 |
| 541 | 20230707 | 095900 | 8373020700 | 43900 | 43850 | 43900 | 43850 | 1046 |
| 542 | 20230707 | 095800 | 8327126550 | 43850 | 43850 | 43900 | 43850 | 1423 |
| 543 | 20230707 | 095700 | 8264721450 | 43850 | 43850 | 43900 | 43850 | 882 |
| 544 | 20230707 | 095600 | 8226039550 | 43850 | 43850 | 43900 | 43850 | 688 |
| 545 | 20230707 | 095500 | 8195861150 | 43900 | 43850 | 43900 | 43850 | 1026 |
| 546 | 20230707 | 095400 | 8150855350 | 43900 | 43850 | 43900 | 43850 | 608 |
| 547 | 20230707 | 095300 | 8124183150 | 43900 | 43900 | 43900 | 43850 | 1709 |
| 548 | 20230707 | 095200 | 8049230300 | 43850 | 43850 | 43900 | 43850 | 5660 |
| 549 | 20230707 | 095100 | 7801033550 | 43850 | 43900 | 43900 | 43850 | 1484 |
| 550 | 20230707 | 095000 | 7735911500 | 43850 | 43900 | 43900 | 43850 | 1312 |
| 551 | 20230707 | 094900 | 7678363850 | 43900 | 43900 | 43900 | 43850 | 1073 |
| 552 | 20230707 | 094800 | 7631296450 | 43900 | 43900 | 43900 | 43850 | 1011 |
| 553 | 20230707 | 094700 | 7586947200 | 43900 | 43900 | 43900 | 43850 | 639 |
| 554 | 20230707 | 094600 | 7558908600 | 43850 | 43900 | 43900 | 43850 | 1489 |
| 555 | 20230707 | 094500 | 7493611250 | 43850 | 43900 | 43900 | 43850 | 2868 |
| 556 | 20230707 | 094400 | 7367835100 | 43900 | 43850 | 43900 | 43850 | 1676 |
| 557 | 20230707 | 094300 | 7294272400 | 43900 | 43900 | 43900 | 43850 | 1438 |
| 558 | 20230707 | 094200 | 7231169600 | 43900 | 43900 | 43900 | 43850 | 945 |
| 559 | 20230707 | 094100 | 7189714100 | 43900 | 43900 | 43900 | 43850 | 2114 |
| 560 | 20230707 | 094000 | 7096927300 | 43900 | 43900 | 43950 | 43850 | 1925 |
| 561 | 20230707 | 093900 | 7012423500 | 43900 | 43900 | 43950 | 43850 | 2286 |
| 562 | 20230707 | 093800 | 6912066300 | 43900 | 43900 | 43950 | 43850 | 2213 |
| 563 | 20230707 | 093700 | 6814926250 | 43900 | 43900 | 43950 | 43850 | 4033 |
| 564 | 20230707 | 093600 | 6637883650 | 43900 | 43900 | 43900 | 43850 | 1656 |
| 565 | 20230707 | 093500 | 6565256450 | 43850 | 43900 | 43900 | 43850 | 1303 |
| 566 | 20230707 | 093400 | 6508105250 | 43900 | 43900 | 43900 | 43850 | 853 |
| 567 | 20230707 | 093300 | 6470666250 | 43900 | 43900 | 43900 | 43850 | 502 |
| 568 | 20230707 | 093200 | 6448632200 | 43900 | 43900 | 43900 | 43850 | 1188 |
| 569 | 20230707 | 093100 | 6396486900 | 43900 | 43900 | 43900 | 43850 | 1483 |
| 570 | 20230707 | 093000 | 6331385950 | 43900 | 43900 | 43900 | 43850 | 796 |
| 571 | 20230707 | 092900 | 6296449700 | 43900 | 43900 | 43950 | 43850 | 8520 |
| 572 | 20230707 | 092800 | 5922412950 | 43900 | 43900 | 43900 | 43850 | 739 |
| 573 | 20230707 | 092700 | 5889996450 | 43900 | 43900 | 43900 | 43850 | 602 |
| 574 | 20230707 | 092600 | 5863570300 | 43850 | 43900 | 43900 | 43850 | 519 |
| 575 | 20230707 | 092500 | 5840806200 | 43900 | 43800 | 43900 | 43800 | 1693 |
| 576 | 20230707 | 092400 | 5766573450 | 43850 | 43900 | 43900 | 43800 | 3968 |
| 577 | 20230707 | 092300 | 5592590200 | 43900 | 43850 | 43900 | 43850 | 357 |
| 578 | 20230707 | 092200 | 5576931100 | 43900 | 43850 | 43900 | 43850 | 1418 |
| 579 | 20230707 | 092100 | 5514746050 | 43850 | 43850 | 43900 | 43800 | 3148 |
| 580 | 20230707 | 092000 | 5376699850 | 43850 | 43900 | 43900 | 43800 | 3847 |
| 581 | 20230707 | 091900 | 5208023350 | 43900 | 43850 | 43900 | 43850 | 625 |
| 582 | 20230707 | 091800 | 5180609500 | 43850 | 43900 | 43900 | 43850 | 468 |
| 583 | 20230707 | 091700 | 5160074700 | 43900 | 43900 | 43900 | 43850 | 578 |
| 584 | 20230707 | 091600 | 5134724450 | 43850 | 43850 | 43900 | 43800 | 4274 |
| 585 | 20230707 | 091500 | 4947442300 | 43850 | 43900 | 43900 | 43800 | 4648 |
| 586 | 20230707 | 091400 | 4743619300 | 43900 | 43900 | 43950 | 43900 | 7423 |
| 587 | 20230707 | 091300 | 4417700350 | 43900 | 43950 | 44000 | 43900 | 4893 |
| 588 | 20230707 | 091200 | 4202686800 | 43950 | 43950 | 43950 | 43900 | 1016 |
| 589 | 20230707 | 091100 | 4158037850 | 43950 | 43950 | 43950 | 43900 | 938 |
| 590 | 20230707 | 091000 | 4116832600 | 43950 | 43950 | 43950 | 43900 | 3063 |
| 591 | 20230707 | 090900 | 3982280050 | 43950 | 43900 | 43950 | 43900 | 1832 |
| 592 | 20230707 | 090800 | 3901770300 | 43900 | 43900 | 43950 | 43850 | 2929 |
| 593 | 20230707 | 090700 | 3773196650 | 43850 | 43900 | 43900 | 43850 | 2688 |
| 594 | 20230707 | 090600 | 3655284650 | 43900 | 44000 | 44000 | 43850 | 5367 |
| 595 | 20230707 | 090500 | 3419531550 | 44000 | 43950 | 44000 | 43950 | 2511 |
| 596 | 20230707 | 090400 | 3309057500 | 43950 | 43800 | 43950 | 43800 | 7327 |
| 597 | 20230707 | 090300 | 2987402450 | 43850 | 43700 | 43900 | 43700 | 10238 |
| 598 | 20230707 | 090200 | 2539169750 | 43750 | 43900 | 43900 | 43700 | 23913 |
| 599 | 20230707 | 090100 | 1492048200 | 43850 | 44000 | 44000 | 43850 | 11806 |
| 600 | 20230707 | 090000 | 973693250 | 44000 | 44000 | 44100 | 43950 | 22109 |