33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 21090 |
| 3 | 20230703 | 190100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20230703 | 190000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20230703 | 185900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20230703 | 185800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20230703 | 185700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20230703 | 185600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20230703 | 185500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20230703 | 185400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20230703 | 185300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20230703 | 185200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20230703 | 185100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20230703 | 185000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20230703 | 184900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20230703 | 184800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20230703 | 184700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20230703 | 184600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20230703 | 184500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20230703 | 184400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20230703 | 184300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20230703 | 184200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20230703 | 184100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20230703 | 184000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20230703 | 183900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20230703 | 183800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20230703 | 183700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20230703 | 183600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20230703 | 183500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20230703 | 183400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20230703 | 183300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20230703 | 183200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 21090 |
| 33 | 20230703 | 183100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20230703 | 183000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20230703 | 182900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20230703 | 182800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20230703 | 182700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20230703 | 182600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20230703 | 182500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20230703 | 182400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20230703 | 182300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20230703 | 182200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20230703 | 182100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20230703 | 182000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20230703 | 181900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20230703 | 181800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20230703 | 181700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20230703 | 181600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20230703 | 181500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20230703 | 181400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20230703 | 181300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20230703 | 181200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20230703 | 181100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20230703 | 181000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20230703 | 180900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20230703 | 180800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20230703 | 180700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20230703 | 180600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20230703 | 180500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20230703 | 180400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20230703 | 180300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20230703 | 180200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 21090 |
| 63 | 20230703 | 180100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20230703 | 180000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20230703 | 175900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20230703 | 175800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20230703 | 175700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20230703 | 175600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20230703 | 175500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20230703 | 175400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20230703 | 175300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20230703 | 175200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20230703 | 175100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20230703 | 175000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20230703 | 174900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20230703 | 174800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20230703 | 174700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20230703 | 174600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20230703 | 174500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20230703 | 174400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20230703 | 174300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20230703 | 174200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20230703 | 174100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20230703 | 174000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20230703 | 173900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20230703 | 173800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20230703 | 173700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20230703 | 173600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20230703 | 173500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20230703 | 173400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20230703 | 173300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20230703 | 173200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 21090 |
| 93 | 20230703 | 173100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20230703 | 173000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20230703 | 172900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20230703 | 172800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20230703 | 172700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20230703 | 172600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20230703 | 172500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20230703 | 172400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20230703 | 172300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20230703 | 172200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20230703 | 172100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20230703 | 172000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20230703 | 171900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20230703 | 171800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20230703 | 171700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20230703 | 171600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20230703 | 171500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20230703 | 171400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20230703 | 171300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20230703 | 171200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20230703 | 171100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20230703 | 171000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20230703 | 170900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20230703 | 170800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20230703 | 170700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20230703 | 170600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20230703 | 170500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20230703 | 170400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20230703 | 170300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20230703 | 170200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 21090 |
| 123 | 20230703 | 170100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20230703 | 170000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20230703 | 165900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20230703 | 165800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20230703 | 165700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20230703 | 165600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20230703 | 165500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20230703 | 165400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20230703 | 165300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20230703 | 165200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20230703 | 165100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20230703 | 165000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20230703 | 164900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20230703 | 164800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20230703 | 164700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20230703 | 164600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20230703 | 164500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20230703 | 164400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20230703 | 164300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20230703 | 164200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20230703 | 164100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20230703 | 164000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20230703 | 163900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20230703 | 163800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20230703 | 163700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20230703 | 163600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20230703 | 163500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20230703 | 163400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20230703 | 163300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20230703 | 163200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 21090 |
| 153 | 20230703 | 163100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20230703 | 163000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20230703 | 162900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20230703 | 162800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20230703 | 162700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20230703 | 162600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20230703 | 162500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20230703 | 162400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20230703 | 162300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20230703 | 162200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20230703 | 162100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20230703 | 162000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20230703 | 161900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20230703 | 161800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20230703 | 161700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20230703 | 161600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20230703 | 161500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20230703 | 161400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20230703 | 161300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20230703 | 161200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20230703 | 161100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20230703 | 161000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20230703 | 160900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20230703 | 160800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20230703 | 160700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20230703 | 160600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20230703 | 160500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20230703 | 160400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20230703 | 160300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20230703 | 160200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 21090 |
| 183 | 20230703 | 160100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20230703 | 160000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20230703 | 155900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20230703 | 155800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20230703 | 155700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20230703 | 155600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20230703 | 155500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20230703 | 155400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20230703 | 155300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20230703 | 155200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20230703 | 155100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20230703 | 155000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20230703 | 154900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20230703 | 154800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20230703 | 154700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20230703 | 154600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20230703 | 154500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20230703 | 154400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20230703 | 154300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20230703 | 154200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20230703 | 154100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20230703 | 154000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20230703 | 153900 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20230703 | 153800 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20230703 | 153700 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20230703 | 153600 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20230703 | 153500 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20230703 | 153400 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20230703 | 153300 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20230703 | 153200 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 21090 |
| 213 | 20230703 | 153100 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 214 | 20230703 | 153000 | 24612890450 | 32450 | 32450 | 32450 | 32450 | 21090 |
| 215 | 20230703 | 152900 | 23928519950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20230703 | 152800 | 23928519950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 217 | 20230703 | 152700 | 23928519950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20230703 | 152600 | 23928519950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20230703 | 152500 | 23928519950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20230703 | 152400 | 23928519950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20230703 | 152300 | 23928519950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20230703 | 152200 | 23928519950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20230703 | 152100 | 23928519950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20230703 | 152000 | 23928519950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20230703 | 151900 | 23928519950 | 32500 | 32450 | 32500 | 32400 | 4567 |
| 226 | 20230703 | 151800 | 23780328650 | 32500 | 32450 | 32500 | 32450 | 1738 |
| 227 | 20230703 | 151700 | 23723928000 | 32500 | 32450 | 32500 | 32400 | 3415 |
| 228 | 20230703 | 151600 | 23613129100 | 32400 | 32450 | 32500 | 32400 | 5718 |
| 229 | 20230703 | 151500 | 23427579900 | 32450 | 32450 | 32500 | 32450 | 1530 |
| 230 | 20230703 | 151400 | 23377921150 | 32500 | 32500 | 32500 | 32450 | 1709 |
| 231 | 20230703 | 151300 | 23322453550 | 32450 | 32500 | 32500 | 32450 | 229 |
| 232 | 20230703 | 151200 | 23315021200 | 32500 | 32500 | 32500 | 32450 | 4168 |
| 233 | 20230703 | 151100 | 23179577700 | 32500 | 32550 | 32550 | 32500 | 5256 |
| 234 | 20230703 | 151000 | 23008732650 | 32550 | 32500 | 32550 | 32500 | 569 |
| 235 | 20230703 | 150900 | 22990229400 | 32500 | 32550 | 32550 | 32500 | 6485 |
| 236 | 20230703 | 150800 | 22779466300 | 32500 | 32550 | 32550 | 32500 | 2734 |
| 237 | 20230703 | 150700 | 22690485700 | 32500 | 32550 | 32550 | 32500 | 2940 |
| 238 | 20230703 | 150600 | 22594788750 | 32550 | 32550 | 32550 | 32500 | 1533 |
| 239 | 20230703 | 150500 | 22544893400 | 32550 | 32550 | 32550 | 32500 | 1581 |
| 240 | 20230703 | 150400 | 22493465600 | 32500 | 32550 | 32550 | 32500 | 608 |
| 241 | 20230703 | 150300 | 22473704800 | 32550 | 32550 | 32550 | 32500 | 389 |
| 242 | 20230703 | 150200 | 22461051750 | 32550 | 32550 | 32550 | 32500 | 2097 |
| 243 | 20230703 | 150100 | 22392820400 | 32550 | 32550 | 32550 | 32500 | 1475 |
| 244 | 20230703 | 150000 | 22344836700 | 32500 | 32550 | 32550 | 32500 | 464 |
| 245 | 20230703 | 145900 | 22329742600 | 32500 | 32550 | 32550 | 32500 | 562 |
| 246 | 20230703 | 145800 | 22311476900 | 32550 | 32550 | 32550 | 32500 | 1109 |
| 247 | 20230703 | 145700 | 22275432600 | 32550 | 32500 | 32550 | 32500 | 166 |
| 248 | 20230703 | 145600 | 22270036950 | 32550 | 32550 | 32550 | 32500 | 1337 |
| 249 | 20230703 | 145500 | 22226545100 | 32550 | 32500 | 32550 | 32500 | 1991 |
| 250 | 20230703 | 145400 | 22161780400 | 32550 | 32550 | 32550 | 32550 | 37 |
| 251 | 20230703 | 145300 | 22160576050 | 32550 | 32550 | 32550 | 32500 | 987 |
| 252 | 20230703 | 145200 | 22128495600 | 32500 | 32550 | 32550 | 32500 | 2192 |
| 253 | 20230703 | 145100 | 22057175350 | 32550 | 32600 | 32600 | 32550 | 482 |
| 254 | 20230703 | 145000 | 22041483250 | 32600 | 32600 | 32600 | 32550 | 444 |
| 255 | 20230703 | 144900 | 22027016900 | 32600 | 32650 | 32650 | 32600 | 2946 |
| 256 | 20230703 | 144800 | 21930961350 | 32650 | 32550 | 32650 | 32500 | 10365 |
| 257 | 20230703 | 144700 | 21593415150 | 32550 | 32500 | 32550 | 32500 | 624 |
| 258 | 20230703 | 144600 | 21573133700 | 32550 | 32550 | 32550 | 32500 | 1418 |
| 259 | 20230703 | 144500 | 21527043900 | 32500 | 32550 | 32550 | 32500 | 584 |
| 260 | 20230703 | 144400 | 21508061850 | 32500 | 32550 | 32550 | 32500 | 2471 |
| 261 | 20230703 | 144300 | 21427723450 | 32500 | 32550 | 32550 | 32500 | 596 |
| 262 | 20230703 | 144200 | 21408349900 | 32500 | 32550 | 32550 | 32500 | 317 |
| 263 | 20230703 | 144100 | 21398046550 | 32550 | 32500 | 32550 | 32500 | 1019 |
| 264 | 20230703 | 144000 | 21364909900 | 32500 | 32550 | 32550 | 32500 | 342 |
| 265 | 20230703 | 143900 | 21353791200 | 32500 | 32550 | 32550 | 32500 | 247 |
| 266 | 20230703 | 143800 | 21345758200 | 32550 | 32550 | 32550 | 32500 | 808 |
| 267 | 20230703 | 143700 | 21319472800 | 32550 | 32500 | 32550 | 32500 | 928 |
| 268 | 20230703 | 143600 | 21289301200 | 32500 | 32550 | 32550 | 32500 | 387 |
| 269 | 20230703 | 143500 | 21276722150 | 32500 | 32550 | 32550 | 32500 | 692 |
| 270 | 20230703 | 143400 | 21254204800 | 32500 | 32500 | 32550 | 32500 | 506 |
| 271 | 20230703 | 143300 | 21237757800 | 32500 | 32500 | 32550 | 32500 | 890 |
| 272 | 20230703 | 143200 | 21208820400 | 32550 | 32550 | 32550 | 32500 | 739 |
| 273 | 20230703 | 143100 | 21184771050 | 32500 | 32550 | 32550 | 32500 | 345 |
| 274 | 20230703 | 143000 | 21173548250 | 32550 | 32550 | 32550 | 32500 | 270 |
| 275 | 20230703 | 142900 | 21164762250 | 32550 | 32550 | 32550 | 32550 | 868 |
| 276 | 20230703 | 142800 | 21136508850 | 32550 | 32500 | 32550 | 32500 | 326 |
| 277 | 20230703 | 142700 | 21125912950 | 32500 | 32550 | 32550 | 32500 | 280 |
| 278 | 20230703 | 142600 | 21116805300 | 32550 | 32500 | 32550 | 32500 | 460 |
| 279 | 20230703 | 142500 | 21101849850 | 32500 | 32500 | 32550 | 32450 | 2265 |
| 280 | 20230703 | 142400 | 21028231300 | 32500 | 32550 | 32550 | 32500 | 295 |
| 281 | 20230703 | 142300 | 21018639300 | 32500 | 32550 | 32550 | 32500 | 22 |
| 282 | 20230703 | 142200 | 21017923600 | 32500 | 32500 | 32500 | 32500 | 56 |
| 283 | 20230703 | 142100 | 21016103600 | 32500 | 32500 | 32550 | 32500 | 1487 |
| 284 | 20230703 | 142000 | 20967773050 | 32500 | 32550 | 32550 | 32500 | 1050 |
| 285 | 20230703 | 141900 | 20933620600 | 32600 | 32550 | 32600 | 32550 | 473 |
| 286 | 20230703 | 141800 | 20918207650 | 32550 | 32600 | 32650 | 32550 | 1998 |
| 287 | 20230703 | 141700 | 20853086350 | 32600 | 32450 | 32650 | 32450 | 8902 |
| 288 | 20230703 | 141600 | 20563535250 | 32500 | 32450 | 32500 | 32450 | 1157 |
| 289 | 20230703 | 141500 | 20525961600 | 32450 | 32500 | 32500 | 32450 | 341 |
| 290 | 20230703 | 141400 | 20514891750 | 32450 | 32450 | 32450 | 32450 | 197 |
| 291 | 20230703 | 141300 | 20508499100 | 32500 | 32450 | 32500 | 32450 | 249 |
| 292 | 20230703 | 141200 | 20500409800 | 32450 | 32500 | 32500 | 32450 | 413 |
| 293 | 20230703 | 141100 | 20487003200 | 32450 | 32450 | 32500 | 32450 | 1001 |
| 294 | 20230703 | 141000 | 20454496350 | 32500 | 32500 | 32500 | 32450 | 1598 |
| 295 | 20230703 | 140900 | 20402578600 | 32500 | 32550 | 32600 | 32500 | 3913 |
| 296 | 20230703 | 140800 | 20275214100 | 32550 | 32550 | 32600 | 32550 | 280 |
| 297 | 20230703 | 140700 | 20266099850 | 32550 | 32600 | 32600 | 32550 | 466 |
| 298 | 20230703 | 140600 | 20250911950 | 32550 | 32600 | 32600 | 32550 | 735 |
| 299 | 20230703 | 140500 | 20226952750 | 32600 | 32550 | 32600 | 32550 | 415 |
| 300 | 20230703 | 140400 | 20213423800 | 32600 | 32650 | 32650 | 32550 | 3127 |
| 301 | 20230703 | 140300 | 20111453400 | 32650 | 32700 | 32700 | 32650 | 1045 |
| 302 | 20230703 | 140200 | 20077328900 | 32700 | 32650 | 32700 | 32600 | 2201 |
| 303 | 20230703 | 140100 | 20005460800 | 32600 | 32650 | 32650 | 32600 | 434 |
| 304 | 20230703 | 140000 | 19991298250 | 32650 | 32650 | 32650 | 32600 | 667 |
| 305 | 20230703 | 135900 | 19969523100 | 32600 | 32650 | 32650 | 32600 | 164 |
| 306 | 20230703 | 135800 | 19964173700 | 32650 | 32600 | 32650 | 32600 | 853 |
| 307 | 20230703 | 135700 | 19936333550 | 32600 | 32700 | 32700 | 32600 | 4615 |
| 308 | 20230703 | 135600 | 19785486900 | 32700 | 32700 | 32700 | 32700 | 963 |
| 309 | 20230703 | 135500 | 19753996800 | 32700 | 32550 | 32700 | 32550 | 2852 |
| 310 | 20230703 | 135400 | 19660906250 | 32550 | 32550 | 32550 | 32500 | 2301 |
| 311 | 20230703 | 135300 | 19586010000 | 32550 | 32550 | 32550 | 32550 | 1686 |
| 312 | 20230703 | 135200 | 19531130700 | 32550 | 32550 | 32550 | 32500 | 75 |
| 313 | 20230703 | 135100 | 19528690650 | 32500 | 32400 | 32550 | 32400 | 7021 |
| 314 | 20230703 | 135000 | 19300700200 | 32450 | 32400 | 32450 | 32400 | 1130 |
| 315 | 20230703 | 134900 | 19264054850 | 32400 | 32400 | 32450 | 32400 | 2476 |
| 316 | 20230703 | 134800 | 19183829700 | 32400 | 32450 | 32450 | 32400 | 1728 |
| 317 | 20230703 | 134700 | 19127809350 | 32450 | 32450 | 32450 | 32400 | 762 |
| 318 | 20230703 | 134600 | 19103111650 | 32400 | 32500 | 32500 | 32400 | 1615 |
| 319 | 20230703 | 134500 | 19050708900 | 32450 | 32450 | 32500 | 32450 | 1385 |
| 320 | 20230703 | 134400 | 19005765550 | 32450 | 32450 | 32500 | 32450 | 876 |
| 321 | 20230703 | 134300 | 18977338300 | 32500 | 32500 | 32500 | 32450 | 3267 |
| 322 | 20230703 | 134200 | 18871309000 | 32500 | 32500 | 32550 | 32500 | 588 |
| 323 | 20230703 | 134100 | 18852198250 | 32500 | 32450 | 32500 | 32400 | 2560 |
| 324 | 20230703 | 134000 | 18769107350 | 32500 | 32550 | 32550 | 32450 | 3823 |
| 325 | 20230703 | 133900 | 18644916850 | 32550 | 32550 | 32550 | 32500 | 242 |
| 326 | 20230703 | 133800 | 18637048700 | 32550 | 32550 | 32550 | 32550 | 1265 |
| 327 | 20230703 | 133700 | 18595872950 | 32550 | 32550 | 32550 | 32550 | 463 |
| 328 | 20230703 | 133600 | 18580802300 | 32550 | 32550 | 32550 | 32500 | 2281 |
| 329 | 20230703 | 133500 | 18506562700 | 32550 | 32500 | 32550 | 32500 | 954 |
| 330 | 20230703 | 133400 | 18475530950 | 32500 | 32500 | 32500 | 32500 | 115 |
| 331 | 20230703 | 133300 | 18471793450 | 32500 | 32500 | 32550 | 32500 | 865 |
| 332 | 20230703 | 133200 | 18443678800 | 32500 | 32500 | 32550 | 32500 | 1414 |
| 333 | 20230703 | 133100 | 18397710400 | 32500 | 32550 | 32550 | 32450 | 13238 |
| 334 | 20230703 | 133000 | 17967655750 | 32550 | 32550 | 32600 | 32550 | 2671 |
| 335 | 20230703 | 132900 | 17880712250 | 32600 | 32600 | 32600 | 32600 | 532 |
| 336 | 20230703 | 132800 | 17863369050 | 32600 | 32600 | 32600 | 32600 | 2129 |
| 337 | 20230703 | 132700 | 17793963650 | 32600 | 32600 | 32600 | 32600 | 411 |
| 338 | 20230703 | 132600 | 17780565050 | 32600 | 32550 | 32600 | 32550 | 994 |
| 339 | 20230703 | 132500 | 17748174550 | 32600 | 32600 | 32600 | 32550 | 94 |
| 340 | 20230703 | 132400 | 17745114100 | 32600 | 32600 | 32600 | 32550 | 288 |
| 341 | 20230703 | 132300 | 17735736450 | 32600 | 32550 | 32600 | 32550 | 1200 |
| 342 | 20230703 | 132200 | 17696632900 | 32600 | 32600 | 32600 | 32550 | 263 |
| 343 | 20230703 | 132100 | 17688066100 | 32550 | 32600 | 32650 | 32550 | 573 |
| 344 | 20230703 | 132000 | 17669386250 | 32600 | 32600 | 32650 | 32600 | 724 |
| 345 | 20230703 | 131900 | 17645775000 | 32600 | 32600 | 32600 | 32550 | 998 |
| 346 | 20230703 | 131800 | 17613244650 | 32600 | 32600 | 32650 | 32600 | 588 |
| 347 | 20230703 | 131700 | 17594060900 | 32700 | 32600 | 32700 | 32600 | 1642 |
| 348 | 20230703 | 131600 | 17540430600 | 32600 | 32600 | 32600 | 32600 | 3243 |
| 349 | 20230703 | 131500 | 17434708800 | 32600 | 32550 | 32600 | 32550 | 1280 |
| 350 | 20230703 | 131400 | 17393039000 | 32550 | 32550 | 32600 | 32550 | 166 |
| 351 | 20230703 | 131300 | 17387634800 | 32550 | 32550 | 32600 | 32550 | 1180 |
| 352 | 20230703 | 131200 | 17349217350 | 32550 | 32600 | 32600 | 32550 | 648 |
| 353 | 20230703 | 131100 | 17328123850 | 32600 | 32550 | 32600 | 32550 | 1682 |
| 354 | 20230703 | 131000 | 17273374650 | 32600 | 32600 | 32600 | 32550 | 328 |
| 355 | 20230703 | 130900 | 17262691850 | 32550 | 32650 | 32650 | 32550 | 2933 |
| 356 | 20230703 | 130800 | 17167188900 | 32650 | 32600 | 32650 | 32600 | 2618 |
| 357 | 20230703 | 130700 | 17081824050 | 32600 | 32600 | 32650 | 32600 | 1070 |
| 358 | 20230703 | 130600 | 17046916500 | 32650 | 32650 | 32650 | 32600 | 1700 |
| 359 | 20230703 | 130500 | 16991411600 | 32600 | 32650 | 32650 | 32600 | 2015 |
| 360 | 20230703 | 130400 | 16925690050 | 32600 | 32600 | 32650 | 32600 | 1119 |
| 361 | 20230703 | 130300 | 16889207450 | 32650 | 32700 | 32700 | 32650 | 1128 |
| 362 | 20230703 | 130200 | 16852376350 | 32650 | 32700 | 32700 | 32650 | 263 |
| 363 | 20230703 | 130100 | 16843782450 | 32700 | 32700 | 32750 | 32700 | 1501 |
| 364 | 20230703 | 130000 | 16794699700 | 32700 | 32650 | 32700 | 32600 | 1654 |
| 365 | 20230703 | 125900 | 16740646850 | 32650 | 32700 | 32700 | 32650 | 1541 |
| 366 | 20230703 | 125800 | 16690331800 | 32700 | 32650 | 32700 | 32650 | 747 |
| 367 | 20230703 | 125700 | 16665940550 | 32650 | 32700 | 32700 | 32650 | 474 |
| 368 | 20230703 | 125600 | 16650461700 | 32700 | 32700 | 32750 | 32650 | 3564 |
| 369 | 20230703 | 125500 | 16533941150 | 32700 | 32700 | 32700 | 32700 | 175 |
| 370 | 20230703 | 125400 | 16528218650 | 32700 | 32700 | 32700 | 32650 | 359 |
| 371 | 20230703 | 125300 | 16516486950 | 32650 | 32700 | 32750 | 32650 | 304 |
| 372 | 20230703 | 125200 | 16506544650 | 32700 | 32700 | 32700 | 32650 | 2201 |
| 373 | 20230703 | 125100 | 16434592500 | 32700 | 32700 | 32700 | 32650 | 227 |
| 374 | 20230703 | 125000 | 16427174050 | 32700 | 32700 | 32700 | 32650 | 619 |
| 375 | 20230703 | 124900 | 16406960550 | 32700 | 32700 | 32700 | 32650 | 405 |
| 376 | 20230703 | 124800 | 16393717150 | 32700 | 32700 | 32750 | 32700 | 812 |
| 377 | 20230703 | 124700 | 16367164500 | 32750 | 32750 | 32750 | 32700 | 268 |
| 378 | 20230703 | 124600 | 16358395300 | 32750 | 32750 | 32750 | 32750 | 2082 |
| 379 | 20230703 | 124500 | 16290209800 | 32750 | 32700 | 32750 | 32700 | 1289 |
| 380 | 20230703 | 124400 | 16248042600 | 32650 | 32700 | 32700 | 32650 | 904 |
| 381 | 20230703 | 124300 | 16218522250 | 32700 | 32700 | 32700 | 32700 | 1310 |
| 382 | 20230703 | 124200 | 16175685250 | 32700 | 32650 | 32700 | 32650 | 3995 |
| 383 | 20230703 | 124100 | 16045213250 | 32700 | 32700 | 32700 | 32650 | 1068 |
| 384 | 20230703 | 124000 | 16010296150 | 32700 | 32700 | 32700 | 32650 | 4588 |
| 385 | 20230703 | 123900 | 15860393600 | 32700 | 32800 | 32800 | 32700 | 6229 |
| 386 | 20230703 | 123800 | 15656429200 | 32800 | 32750 | 32800 | 32750 | 1077 |
| 387 | 20230703 | 123700 | 15621151850 | 32750 | 32800 | 32800 | 32750 | 2326 |
| 388 | 20230703 | 123600 | 15544969500 | 32800 | 32800 | 32800 | 32750 | 790 |
| 389 | 20230703 | 123500 | 15519057750 | 32800 | 32800 | 32800 | 32750 | 494 |
| 390 | 20230703 | 123400 | 15502869550 | 32750 | 32800 | 32850 | 32750 | 780 |
| 391 | 20230703 | 123300 | 15477281250 | 32800 | 32850 | 32850 | 32800 | 590 |
| 392 | 20230703 | 123200 | 15457928600 | 32800 | 32800 | 32850 | 32800 | 349 |
| 393 | 20230703 | 123100 | 15446481150 | 32800 | 32800 | 32800 | 32800 | 794 |
| 394 | 20230703 | 123000 | 15420437950 | 32800 | 32750 | 32800 | 32750 | 2450 |
| 395 | 20230703 | 122900 | 15340087950 | 32750 | 32800 | 32800 | 32750 | 206 |
| 396 | 20230703 | 122800 | 15333338550 | 32800 | 32750 | 32800 | 32750 | 9 |
| 397 | 20230703 | 122700 | 15333043700 | 32750 | 32800 | 32800 | 32750 | 1193 |
| 398 | 20230703 | 122600 | 15293958550 | 32800 | 32800 | 32800 | 32800 | 12 |
| 399 | 20230703 | 122500 | 15293564950 | 32750 | 32750 | 32800 | 32750 | 697 |
| 400 | 20230703 | 122400 | 15270738100 | 32800 | 32800 | 32850 | 32800 | 227 |
| 401 | 20230703 | 122300 | 15263292300 | 32800 | 32800 | 32800 | 32750 | 2601 |
| 402 | 20230703 | 122200 | 15178018000 | 32800 | 32850 | 32850 | 32800 | 6413 |
| 403 | 20230703 | 122100 | 14967651550 | 32850 | 32850 | 32850 | 32800 | 1546 |
| 404 | 20230703 | 122000 | 14916891750 | 32850 | 32850 | 32850 | 32800 | 1313 |
| 405 | 20230703 | 121900 | 14873760000 | 32850 | 32850 | 32850 | 32850 | 156 |
| 406 | 20230703 | 121800 | 14868635400 | 32850 | 32850 | 32900 | 32800 | 2658 |
| 407 | 20230703 | 121700 | 14781319150 | 32800 | 32800 | 32850 | 32800 | 240 |
| 408 | 20230703 | 121600 | 14773445550 | 32800 | 32800 | 32800 | 32800 | 969 |
| 409 | 20230703 | 121500 | 14741662350 | 32800 | 32850 | 32850 | 32800 | 322 |
| 410 | 20230703 | 121400 | 14731093850 | 32800 | 32850 | 32850 | 32800 | 334 |
| 411 | 20230703 | 121300 | 14720136100 | 32800 | 32900 | 32900 | 32800 | 406 |
| 412 | 20230703 | 121200 | 14706818800 | 32850 | 32900 | 32900 | 32850 | 345 |
| 413 | 20230703 | 121100 | 14695482750 | 32850 | 32850 | 32900 | 32850 | 510 |
| 414 | 20230703 | 121000 | 14678729050 | 32850 | 32850 | 32850 | 32850 | 126 |
| 415 | 20230703 | 120900 | 14674589950 | 32850 | 32900 | 32900 | 32850 | 72 |
| 416 | 20230703 | 120800 | 14672224600 | 32850 | 32850 | 32850 | 32850 | 2045 |
| 417 | 20230703 | 120700 | 14605046350 | 32850 | 32850 | 32900 | 32850 | 3185 |
| 418 | 20230703 | 120600 | 14500418150 | 32900 | 32900 | 32950 | 32850 | 3394 |
| 419 | 20230703 | 120500 | 14388754050 | 32900 | 32900 | 32950 | 32900 | 412 |
| 420 | 20230703 | 120400 | 14375199100 | 32900 | 32900 | 32950 | 32900 | 61 |
| 421 | 20230703 | 120300 | 14373192000 | 32900 | 32950 | 32950 | 32900 | 162 |
| 422 | 20230703 | 120200 | 14367857350 | 32950 | 32900 | 32950 | 32900 | 657 |
| 423 | 20230703 | 120100 | 14346241400 | 32900 | 32950 | 32950 | 32900 | 75 |
| 424 | 20230703 | 120000 | 14343773300 | 32900 | 32950 | 32950 | 32900 | 119 |
| 425 | 20230703 | 115900 | 14339856450 | 32950 | 32950 | 32950 | 32900 | 160 |
| 426 | 20230703 | 115800 | 14334587050 | 32900 | 32900 | 32950 | 32900 | 69 |
| 427 | 20230703 | 115700 | 14332316900 | 32950 | 32950 | 32950 | 32950 | 20 |
| 428 | 20230703 | 115600 | 14331657900 | 32900 | 32950 | 32950 | 32900 | 336 |
| 429 | 20230703 | 115500 | 14320603200 | 32900 | 32950 | 32950 | 32900 | 291 |
| 430 | 20230703 | 115400 | 14311026150 | 32950 | 32900 | 32950 | 32850 | 1272 |
| 431 | 20230703 | 115300 | 14269179650 | 32900 | 32950 | 32950 | 32900 | 522 |
| 432 | 20230703 | 115200 | 14252005400 | 32950 | 32900 | 32950 | 32900 | 5 |
| 433 | 20230703 | 115100 | 14251840700 | 32950 | 32950 | 32950 | 32900 | 739 |
| 434 | 20230703 | 115000 | 14227526950 | 32950 | 32900 | 32950 | 32900 | 87 |
| 435 | 20230703 | 114900 | 14224664450 | 32900 | 33000 | 33000 | 32900 | 2065 |
| 436 | 20230703 | 114800 | 14156710800 | 33000 | 32950 | 33050 | 32950 | 2362 |
| 437 | 20230703 | 114700 | 14078864650 | 33000 | 33050 | 33050 | 33000 | 3117 |
| 438 | 20230703 | 114600 | 13975882450 | 33050 | 33050 | 33050 | 33000 | 150 |
| 439 | 20230703 | 114500 | 13970926000 | 33050 | 33000 | 33050 | 33000 | 2444 |
| 440 | 20230703 | 114400 | 13890272650 | 33000 | 32950 | 33000 | 32950 | 1965 |
| 441 | 20230703 | 114300 | 13825525050 | 32950 | 32950 | 32950 | 32950 | 435 |
| 442 | 20230703 | 114200 | 13811191800 | 32950 | 32950 | 32950 | 32900 | 2789 |
| 443 | 20230703 | 114100 | 13719376800 | 32950 | 32950 | 32950 | 32900 | 578 |
| 444 | 20230703 | 114000 | 13700350500 | 32950 | 32950 | 32950 | 32900 | 532 |
| 445 | 20230703 | 113900 | 13682827250 | 32950 | 32950 | 32950 | 32900 | 795 |
| 446 | 20230703 | 113800 | 13656670450 | 32950 | 32900 | 32950 | 32900 | 641 |
| 447 | 20230703 | 113700 | 13635576450 | 32900 | 32900 | 32950 | 32900 | 429 |
| 448 | 20230703 | 113600 | 13621457350 | 32900 | 32950 | 32950 | 32900 | 349 |
| 449 | 20230703 | 113500 | 13609961400 | 32950 | 32950 | 32950 | 32900 | 1169 |
| 450 | 20230703 | 113400 | 13571444950 | 32950 | 32900 | 32950 | 32900 | 698 |
| 451 | 20230703 | 113300 | 13548475750 | 32950 | 32900 | 32950 | 32900 | 1943 |
| 452 | 20230703 | 113200 | 13484456400 | 32950 | 32950 | 32950 | 32950 | 1327 |
| 453 | 20230703 | 113100 | 13440731750 | 33000 | 32950 | 33000 | 32950 | 24 |
| 454 | 20230703 | 113000 | 13439940500 | 32950 | 33000 | 33000 | 32950 | 1107 |
| 455 | 20230703 | 112900 | 13403463950 | 32950 | 33000 | 33000 | 32950 | 1156 |
| 456 | 20230703 | 112800 | 13365373100 | 33000 | 33000 | 33000 | 33000 | 628 |
| 457 | 20230703 | 112700 | 13344649100 | 33000 | 33050 | 33050 | 33000 | 521 |
| 458 | 20230703 | 112600 | 13327455900 | 33000 | 32900 | 33000 | 32900 | 2414 |
| 459 | 20230703 | 112500 | 13247828150 | 32950 | 32950 | 33000 | 32950 | 3505 |
| 460 | 20230703 | 112400 | 13132338250 | 32950 | 33050 | 33050 | 32950 | 1876 |
| 461 | 20230703 | 112300 | 13070431650 | 33000 | 33050 | 33050 | 33000 | 587 |
| 462 | 20230703 | 112200 | 13051031450 | 33050 | 33050 | 33050 | 33050 | 216 |
| 463 | 20230703 | 112100 | 13043892650 | 33100 | 33050 | 33100 | 33050 | 295 |
| 464 | 20230703 | 112000 | 13034130650 | 33050 | 33050 | 33100 | 33050 | 282 |
| 465 | 20230703 | 111900 | 13024806950 | 33100 | 33000 | 33100 | 33000 | 2856 |
| 466 | 20230703 | 111800 | 12930421500 | 33000 | 33000 | 33050 | 33000 | 597 |
| 467 | 20230703 | 111700 | 12910714150 | 33000 | 33000 | 33050 | 33000 | 1327 |
| 468 | 20230703 | 111600 | 12866922400 | 33000 | 33000 | 33050 | 33000 | 2481 |
| 469 | 20230703 | 111500 | 12785044700 | 33000 | 33050 | 33050 | 33000 | 971 |
| 470 | 20230703 | 111400 | 12752970900 | 33050 | 33100 | 33100 | 33050 | 5019 |
| 471 | 20230703 | 111300 | 12586996250 | 33150 | 33150 | 33200 | 33150 | 4065 |
| 472 | 20230703 | 111200 | 12452238500 | 33150 | 33150 | 33200 | 33150 | 888 |
| 473 | 20230703 | 111100 | 12422800350 | 33200 | 33150 | 33200 | 33150 | 158 |
| 474 | 20230703 | 111000 | 12417560500 | 33200 | 33150 | 33200 | 33150 | 174 |
| 475 | 20230703 | 110900 | 12411792250 | 33150 | 33200 | 33200 | 33150 | 88 |
| 476 | 20230703 | 110800 | 12408872200 | 33200 | 33150 | 33200 | 33150 | 473 |
| 477 | 20230703 | 110700 | 12393186400 | 33150 | 33200 | 33200 | 33150 | 2615 |
| 478 | 20230703 | 110600 | 12306371500 | 33200 | 33250 | 33250 | 33200 | 2968 |
| 479 | 20230703 | 110500 | 12207796850 | 33250 | 33250 | 33250 | 33250 | 2644 |
| 480 | 20230703 | 110400 | 12119883850 | 33200 | 33200 | 33250 | 33200 | 380 |
| 481 | 20230703 | 110300 | 12107264900 | 33200 | 33250 | 33300 | 33200 | 5184 |
| 482 | 20230703 | 110200 | 11934898800 | 33250 | 33200 | 33250 | 33200 | 12723 |
| 483 | 20230703 | 110100 | 11512435350 | 33150 | 33150 | 33200 | 33150 | 623 |
| 484 | 20230703 | 110000 | 11491776700 | 33150 | 33200 | 33200 | 33150 | 363 |
| 485 | 20230703 | 105900 | 11479738300 | 33200 | 33150 | 33200 | 33150 | 871 |
| 486 | 20230703 | 105800 | 11450837850 | 33150 | 33150 | 33200 | 33150 | 630 |
| 487 | 20230703 | 105700 | 11429950100 | 33150 | 33100 | 33200 | 33100 | 4126 |
| 488 | 20230703 | 105600 | 11293303250 | 33050 | 33100 | 33100 | 33050 | 1102 |
| 489 | 20230703 | 105500 | 11256881150 | 33050 | 33050 | 33100 | 33050 | 592 |
| 490 | 20230703 | 105400 | 11237298650 | 33100 | 33100 | 33100 | 33050 | 535 |
| 491 | 20230703 | 105300 | 11219613550 | 33100 | 33150 | 33150 | 33100 | 1798 |
| 492 | 20230703 | 105200 | 11160088200 | 33150 | 33200 | 33200 | 33150 | 2650 |
| 493 | 20230703 | 105100 | 11072240650 | 33200 | 33150 | 33200 | 33150 | 889 |
| 494 | 20230703 | 105000 | 11042770150 | 33100 | 33100 | 33150 | 33100 | 687 |
| 495 | 20230703 | 104900 | 11020030250 | 33100 | 33150 | 33200 | 33100 | 2565 |
| 496 | 20230703 | 104800 | 10935000900 | 33200 | 33200 | 33200 | 33150 | 209 |
| 497 | 20230703 | 104700 | 10928065700 | 33200 | 33250 | 33250 | 33150 | 5321 |
| 498 | 20230703 | 104600 | 10751423950 | 33250 | 33200 | 33250 | 33200 | 250 |
| 499 | 20230703 | 104500 | 10743116550 | 33200 | 33200 | 33250 | 33200 | 2951 |
| 500 | 20230703 | 104400 | 10645134600 | 33200 | 33200 | 33200 | 33100 | 61 |
| 501 | 20230703 | 104300 | 10643110650 | 33200 | 33150 | 33200 | 33150 | 159 |
| 502 | 20230703 | 104200 | 10637839500 | 33150 | 33150 | 33250 | 33150 | 2283 |
| 503 | 20230703 | 104100 | 10562053450 | 33150 | 33050 | 33200 | 33000 | 1363 |
| 504 | 20230703 | 104000 | 10516930300 | 33050 | 33150 | 33150 | 33050 | 1288 |
| 505 | 20230703 | 103900 | 10474265850 | 33150 | 33200 | 33250 | 33150 | 4186 |
| 506 | 20230703 | 103800 | 10335307650 | 33200 | 33250 | 33300 | 33200 | 4646 |
| 507 | 20230703 | 103700 | 10180792600 | 33250 | 33150 | 33300 | 33150 | 5708 |
| 508 | 20230703 | 103600 | 9991188100 | 33150 | 33150 | 33200 | 33150 | 2018 |
| 509 | 20230703 | 103500 | 9924202450 | 33150 | 33150 | 33200 | 33150 | 7842 |
| 510 | 20230703 | 103400 | 9663859700 | 33150 | 33150 | 33200 | 33150 | 2109 |
| 511 | 20230703 | 103300 | 9593904300 | 33200 | 33100 | 33200 | 33100 | 3390 |
| 512 | 20230703 | 103200 | 9481559000 | 33150 | 33100 | 33150 | 33100 | 5531 |
| 513 | 20230703 | 103100 | 9298400800 | 33100 | 33000 | 33150 | 33000 | 17604 |
| 514 | 20230703 | 103000 | 8716332200 | 33000 | 33000 | 33000 | 32950 | 1914 |
| 515 | 20230703 | 102900 | 8653175950 | 33000 | 32950 | 33000 | 32950 | 311 |
| 516 | 20230703 | 102800 | 8642923300 | 33000 | 32950 | 33000 | 32950 | 887 |
| 517 | 20230703 | 102700 | 8613695650 | 32950 | 32900 | 33000 | 32900 | 5410 |
| 518 | 20230703 | 102600 | 8435437650 | 32950 | 32850 | 32950 | 32850 | 2997 |
| 519 | 20230703 | 102500 | 8336829950 | 32900 | 32900 | 32900 | 32850 | 1050 |
| 520 | 20230703 | 102400 | 8302289950 | 32900 | 32700 | 32900 | 32650 | 9654 |
| 521 | 20230703 | 102300 | 7986342150 | 32650 | 32700 | 32750 | 32650 | 2755 |
| 522 | 20230703 | 102200 | 7896248650 | 32700 | 32650 | 32700 | 32650 | 419 |
| 523 | 20230703 | 102100 | 7882557850 | 32650 | 32700 | 32700 | 32650 | 179 |
| 524 | 20230703 | 102000 | 7876713250 | 32700 | 32650 | 32700 | 32650 | 693 |
| 525 | 20230703 | 101900 | 7854086550 | 32650 | 32650 | 32650 | 32600 | 624 |
| 526 | 20230703 | 101800 | 7833741400 | 32650 | 32600 | 32650 | 32600 | 155 |
| 527 | 20230703 | 101700 | 7828681200 | 32600 | 32550 | 32600 | 32550 | 3535 |
| 528 | 20230703 | 101600 | 7713465850 | 32600 | 32550 | 32600 | 32500 | 3977 |
| 529 | 20230703 | 101500 | 7584009950 | 32550 | 32600 | 32600 | 32550 | 117 |
| 530 | 20230703 | 101400 | 7580200750 | 32600 | 32550 | 32600 | 32500 | 2033 |
| 531 | 20230703 | 101300 | 7514014150 | 32500 | 32550 | 32600 | 32500 | 1653 |
| 532 | 20230703 | 101200 | 7460208950 | 32550 | 32550 | 32550 | 32500 | 808 |
| 533 | 20230703 | 101100 | 7433916450 | 32550 | 32600 | 32600 | 32500 | 6809 |
| 534 | 20230703 | 101000 | 7212196150 | 32600 | 32600 | 32650 | 32600 | 298 |
| 535 | 20230703 | 100900 | 7202480850 | 32600 | 32600 | 32650 | 32600 | 355 |
| 536 | 20230703 | 100800 | 7190905950 | 32600 | 32650 | 32650 | 32600 | 2574 |
| 537 | 20230703 | 100700 | 7106975300 | 32600 | 32600 | 32600 | 32600 | 566 |
| 538 | 20230703 | 100600 | 7088523700 | 32600 | 32600 | 32650 | 32600 | 630 |
| 539 | 20230703 | 100500 | 7067964650 | 32600 | 32600 | 32650 | 32600 | 1193 |
| 540 | 20230703 | 100400 | 7029072300 | 32600 | 32600 | 32650 | 32600 | 2163 |
| 541 | 20230703 | 100300 | 6958510650 | 32600 | 32550 | 32600 | 32550 | 2868 |
| 542 | 20230703 | 100200 | 6865061600 | 32550 | 32550 | 32600 | 32550 | 813 |
| 543 | 20230703 | 100100 | 6838597650 | 32550 | 32550 | 32600 | 32550 | 1714 |
| 544 | 20230703 | 100000 | 6782775450 | 32550 | 32550 | 32600 | 32550 | 781 |
| 545 | 20230703 | 095900 | 6757351600 | 32550 | 32550 | 32600 | 32500 | 2179 |
| 546 | 20230703 | 095800 | 6686425650 | 32550 | 32600 | 32650 | 32550 | 3878 |
| 547 | 20230703 | 095700 | 6560039400 | 32600 | 32650 | 32650 | 32600 | 3441 |
| 548 | 20230703 | 095600 | 6447798000 | 32650 | 32700 | 32700 | 32650 | 2097 |
| 549 | 20230703 | 095500 | 6379325300 | 32700 | 32650 | 32700 | 32650 | 1402 |
| 550 | 20230703 | 095400 | 6333519050 | 32650 | 32700 | 32750 | 32650 | 704 |
| 551 | 20230703 | 095300 | 6310498750 | 32700 | 32650 | 32700 | 32600 | 3269 |
| 552 | 20230703 | 095200 | 6203743600 | 32700 | 32650 | 32700 | 32600 | 4533 |
| 553 | 20230703 | 095100 | 6055761400 | 32650 | 32800 | 32800 | 32650 | 5619 |
| 554 | 20230703 | 095000 | 5871905250 | 32750 | 32800 | 32800 | 32750 | 266 |
| 555 | 20230703 | 094900 | 5863186100 | 32800 | 32750 | 32850 | 32750 | 1954 |
| 556 | 20230703 | 094800 | 5799094950 | 32800 | 32800 | 32800 | 32800 | 674 |
| 557 | 20230703 | 094700 | 5776987750 | 32750 | 32700 | 32750 | 32700 | 1130 |
| 558 | 20230703 | 094600 | 5740003700 | 32700 | 32800 | 32800 | 32700 | 2135 |
| 559 | 20230703 | 094500 | 5670058700 | 32800 | 32750 | 32800 | 32700 | 1298 |
| 560 | 20230703 | 094400 | 5627535450 | 32800 | 32700 | 32800 | 32700 | 1718 |
| 561 | 20230703 | 094300 | 5571272450 | 32700 | 32750 | 32800 | 32700 | 2452 |
| 562 | 20230703 | 094200 | 5490948400 | 32750 | 32900 | 32900 | 32750 | 8238 |
| 563 | 20230703 | 094100 | 5220737050 | 32900 | 32850 | 32900 | 32850 | 3141 |
| 564 | 20230703 | 094000 | 5117475350 | 32900 | 32950 | 32950 | 32800 | 3555 |
| 565 | 20230703 | 093900 | 5000532950 | 32900 | 32850 | 32900 | 32850 | 1162 |
| 566 | 20230703 | 093800 | 4962306650 | 32850 | 32850 | 32850 | 32800 | 1505 |
| 567 | 20230703 | 093700 | 4912868350 | 32850 | 32850 | 32850 | 32800 | 303 |
| 568 | 20230703 | 093600 | 4902916300 | 32850 | 32800 | 32850 | 32800 | 843 |
| 569 | 20230703 | 093500 | 4875234700 | 32850 | 32850 | 32900 | 32800 | 899 |
| 570 | 20230703 | 093400 | 4845697950 | 32850 | 32850 | 32900 | 32800 | 847 |
| 571 | 20230703 | 093300 | 4817875250 | 32850 | 32900 | 32900 | 32800 | 863 |
| 572 | 20230703 | 093200 | 4789529650 | 32900 | 32900 | 32950 | 32900 | 2494 |
| 573 | 20230703 | 093100 | 4707454950 | 32900 | 32900 | 33000 | 32900 | 5188 |
| 574 | 20230703 | 093000 | 4536609550 | 32900 | 32750 | 32900 | 32750 | 8452 |
| 575 | 20230703 | 092900 | 4259307600 | 32800 | 32750 | 32800 | 32750 | 644 |
| 576 | 20230703 | 092800 | 4238198500 | 32750 | 32800 | 32800 | 32700 | 4512 |
| 577 | 20230703 | 092700 | 4090440450 | 32800 | 32800 | 32850 | 32750 | 3146 |
| 578 | 20230703 | 092600 | 3987199850 | 32800 | 32900 | 32900 | 32800 | 4171 |
| 579 | 20230703 | 092500 | 3850201750 | 32950 | 33050 | 33050 | 32900 | 6244 |
| 580 | 20230703 | 092400 | 3644316800 | 33100 | 33150 | 33150 | 33050 | 2097 |
| 581 | 20230703 | 092300 | 3574922700 | 33150 | 33100 | 33150 | 33050 | 3828 |
| 582 | 20230703 | 092200 | 3448252550 | 33100 | 33050 | 33150 | 33050 | 4951 |
| 583 | 20230703 | 092100 | 3284348350 | 33050 | 33000 | 33100 | 33000 | 3333 |
| 584 | 20230703 | 092000 | 3174192300 | 33000 | 32950 | 33000 | 32950 | 6415 |
| 585 | 20230703 | 091900 | 2962569050 | 32950 | 32950 | 32950 | 32950 | 2558 |
| 586 | 20230703 | 091800 | 2878282950 | 32950 | 32850 | 32950 | 32800 | 2965 |
| 587 | 20230703 | 091700 | 2780718100 | 32850 | 32850 | 32900 | 32800 | 3989 |
| 588 | 20230703 | 091600 | 2649643950 | 32850 | 32850 | 32900 | 32850 | 2050 |
| 589 | 20230703 | 091500 | 2582229950 | 32850 | 32950 | 32950 | 32850 | 3156 |
| 590 | 20230703 | 091400 | 2478330400 | 32950 | 32850 | 32950 | 32850 | 2702 |
| 591 | 20230703 | 091300 | 2389348000 | 32850 | 32900 | 32950 | 32750 | 5866 |
| 592 | 20230703 | 091200 | 2196811550 | 32900 | 32850 | 32950 | 32800 | 5060 |
| 593 | 20230703 | 091100 | 2030422300 | 32850 | 32800 | 32850 | 32750 | 4532 |
| 594 | 20230703 | 091000 | 1881771750 | 32750 | 32650 | 32800 | 32650 | 2243 |
| 595 | 20230703 | 090900 | 1808417050 | 32650 | 32550 | 32650 | 32550 | 2390 |
| 596 | 20230703 | 090800 | 1730478550 | 32550 | 32550 | 32600 | 32500 | 1672 |
| 597 | 20230703 | 090700 | 1676066450 | 32550 | 32500 | 32600 | 32400 | 3623 |
| 598 | 20230703 | 090600 | 1558230550 | 32450 | 32400 | 32550 | 32350 | 6630 |
| 599 | 20230703 | 090500 | 1343160000 | 32400 | 32450 | 32500 | 32350 | 5044 |
| 600 | 20230703 | 090400 | 1179700600 | 32450 | 32500 | 32550 | 32450 | 6236 |
| 601 | 20230703 | 090300 | 977196550 | 32500 | 32500 | 32550 | 32450 | 4511 |
| 602 | 20230703 | 090200 | 830528250 | 32500 | 32450 | 32550 | 32400 | 4634 |
| 603 | 20230703 | 090100 | 680110150 | 32400 | 32300 | 32550 | 32250 | 6570 |
| 604 | 20230703 | 090000 | 467292550 | 32350 | 32550 | 32600 | 32200 | 14364 |