34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 13671 |
| 3 | 20230703 | 192400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20230703 | 192300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20230703 | 192200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20230703 | 192100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20230703 | 192000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20230703 | 191900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20230703 | 191800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20230703 | 191700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20230703 | 191600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20230703 | 191500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20230703 | 191400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20230703 | 191300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20230703 | 191200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20230703 | 191100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20230703 | 191000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20230703 | 190900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20230703 | 190800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20230703 | 190700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20230703 | 190600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20230703 | 190500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20230703 | 190400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20230703 | 190300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20230703 | 190200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20230703 | 190100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20230703 | 190000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20230703 | 185900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20230703 | 185800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20230703 | 185700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20230703 | 185600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20230703 | 185500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 13671 |
| 33 | 20230703 | 185400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20230703 | 185300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20230703 | 185200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20230703 | 185100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20230703 | 185000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20230703 | 184900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20230703 | 184800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20230703 | 184700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20230703 | 184600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20230703 | 184500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20230703 | 184400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20230703 | 184300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20230703 | 184200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20230703 | 184100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20230703 | 184000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20230703 | 183900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20230703 | 183800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20230703 | 183700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20230703 | 183600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20230703 | 183500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20230703 | 183400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20230703 | 183300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20230703 | 183200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20230703 | 183100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20230703 | 183000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20230703 | 182900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20230703 | 182800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20230703 | 182700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20230703 | 182600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20230703 | 182500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 13671 |
| 63 | 20230703 | 182400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20230703 | 182300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20230703 | 182200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20230703 | 182100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20230703 | 182000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20230703 | 181900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20230703 | 181800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20230703 | 181700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20230703 | 181600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20230703 | 181500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20230703 | 181400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20230703 | 181300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20230703 | 181200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20230703 | 181100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20230703 | 181000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20230703 | 180900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20230703 | 180800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20230703 | 180700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20230703 | 180600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20230703 | 180500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20230703 | 180400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20230703 | 180300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20230703 | 180200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20230703 | 180100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20230703 | 180000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20230703 | 175900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20230703 | 175800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20230703 | 175700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20230703 | 175600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20230703 | 175500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 13671 |
| 93 | 20230703 | 175400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20230703 | 175300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20230703 | 175200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20230703 | 175100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20230703 | 175000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20230703 | 174900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20230703 | 174800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20230703 | 174700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20230703 | 174600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20230703 | 174500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20230703 | 174400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20230703 | 174300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20230703 | 174200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20230703 | 174100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20230703 | 174000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20230703 | 173900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20230703 | 173800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20230703 | 173700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20230703 | 173600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20230703 | 173500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20230703 | 173400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20230703 | 173300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20230703 | 173200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20230703 | 173100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20230703 | 173000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20230703 | 172900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20230703 | 172800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20230703 | 172700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20230703 | 172600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20230703 | 172500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 13671 |
| 123 | 20230703 | 172400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20230703 | 172300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20230703 | 172200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20230703 | 172100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20230703 | 172000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20230703 | 171900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20230703 | 171800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20230703 | 171700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20230703 | 171600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20230703 | 171500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20230703 | 171400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20230703 | 171300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20230703 | 171200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20230703 | 171100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20230703 | 171000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20230703 | 170900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20230703 | 170800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20230703 | 170700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20230703 | 170600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20230703 | 170500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20230703 | 170400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20230703 | 170300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20230703 | 170200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20230703 | 170100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20230703 | 170000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20230703 | 165900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20230703 | 165800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20230703 | 165700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20230703 | 165600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20230703 | 165500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 13671 |
| 153 | 20230703 | 165400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20230703 | 165300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20230703 | 165200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20230703 | 165100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20230703 | 165000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20230703 | 164900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20230703 | 164800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20230703 | 164700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20230703 | 164600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20230703 | 164500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20230703 | 164400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20230703 | 164300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20230703 | 164200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20230703 | 164100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20230703 | 164000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20230703 | 163900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20230703 | 163800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20230703 | 163700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20230703 | 163600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20230703 | 163500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20230703 | 163400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20230703 | 163300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20230703 | 163200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20230703 | 163100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20230703 | 163000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20230703 | 162900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20230703 | 162800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20230703 | 162700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20230703 | 162600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20230703 | 162500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 13671 |
| 183 | 20230703 | 162400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20230703 | 162300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20230703 | 162200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20230703 | 162100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20230703 | 162000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20230703 | 161900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20230703 | 161800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20230703 | 161700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20230703 | 161600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20230703 | 161500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20230703 | 161400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20230703 | 161300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20230703 | 161200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20230703 | 161100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20230703 | 161000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20230703 | 160900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20230703 | 160800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20230703 | 160700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20230703 | 160600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20230703 | 160500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20230703 | 160400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20230703 | 160300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20230703 | 160200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20230703 | 160100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20230703 | 160000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20230703 | 155900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20230703 | 155800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20230703 | 155700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20230703 | 155600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20230703 | 155500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 13671 |
| 213 | 20230703 | 155400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20230703 | 155300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20230703 | 155200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20230703 | 155100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20230703 | 155000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20230703 | 154900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20230703 | 154800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20230703 | 154700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20230703 | 154600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20230703 | 154500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20230703 | 154400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20230703 | 154300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20230703 | 154200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20230703 | 154100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20230703 | 154000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20230703 | 153900 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20230703 | 153800 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20230703 | 153700 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20230703 | 153600 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20230703 | 153500 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20230703 | 153400 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20230703 | 153300 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20230703 | 153200 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 236 | 20230703 | 153100 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20230703 | 153000 | 24995767900 | 33600 | 33600 | 33600 | 33600 | 13671 |
| 238 | 20230703 | 152900 | 24536422300 | 33300 | 33300 | 33300 | 33300 | 0 |
| 239 | 20230703 | 152800 | 24536422300 | 33300 | 33300 | 33300 | 33300 | 0 |
| 240 | 20230703 | 152700 | 24536422300 | 33300 | 33300 | 33300 | 33300 | 0 |
| 241 | 20230703 | 152600 | 24536422300 | 33300 | 33300 | 33300 | 33300 | 0 |
| 242 | 20230703 | 152500 | 24536422300 | 33300 | 33300 | 33300 | 33300 | 0 |
| 243 | 20230703 | 152400 | 24536422300 | 33300 | 33300 | 33300 | 33300 | 0 |
| 244 | 20230703 | 152300 | 24536422300 | 33300 | 33300 | 33300 | 33300 | 0 |
| 245 | 20230703 | 152200 | 24536422300 | 33300 | 33300 | 33300 | 33300 | 0 |
| 246 | 20230703 | 152100 | 24536422300 | 33300 | 33300 | 33300 | 33300 | 0 |
| 247 | 20230703 | 152000 | 24536422300 | 33300 | 33300 | 33300 | 33300 | 0 |
| 248 | 20230703 | 151900 | 24536422300 | 33300 | 33350 | 33400 | 33250 | 1724 |
| 249 | 20230703 | 151800 | 24479012750 | 33350 | 33350 | 33400 | 33300 | 806 |
| 250 | 20230703 | 151700 | 24452101900 | 33300 | 33350 | 33350 | 33200 | 1727 |
| 251 | 20230703 | 151600 | 24394646800 | 33400 | 33400 | 33400 | 33350 | 1273 |
| 252 | 20230703 | 151500 | 24352148600 | 33400 | 33200 | 33400 | 33200 | 1074 |
| 253 | 20230703 | 151400 | 24316365000 | 33300 | 33250 | 33350 | 33200 | 907 |
| 254 | 20230703 | 151300 | 24286161100 | 33250 | 33300 | 33350 | 33200 | 1922 |
| 255 | 20230703 | 151200 | 24222186650 | 33300 | 33350 | 33400 | 33200 | 4301 |
| 256 | 20230703 | 151100 | 24079001200 | 33350 | 33450 | 33500 | 33350 | 724 |
| 257 | 20230703 | 151000 | 24054796250 | 33450 | 33400 | 33450 | 33400 | 772 |
| 258 | 20230703 | 150900 | 24029000100 | 33400 | 33300 | 33600 | 33300 | 569 |
| 259 | 20230703 | 150800 | 24009988500 | 33300 | 33350 | 33350 | 33200 | 1514 |
| 260 | 20230703 | 150700 | 23959567900 | 33350 | 33250 | 33350 | 33200 | 1912 |
| 261 | 20230703 | 150600 | 23896020100 | 33200 | 33300 | 33350 | 33150 | 3403 |
| 262 | 20230703 | 150500 | 23782896150 | 33300 | 33400 | 33400 | 33250 | 1691 |
| 263 | 20230703 | 150400 | 23726593650 | 33400 | 33400 | 33450 | 33350 | 785 |
| 264 | 20230703 | 150300 | 23700375900 | 33400 | 33350 | 33400 | 33250 | 995 |
| 265 | 20230703 | 150200 | 23667238600 | 33350 | 33800 | 33800 | 33250 | 6080 |
| 266 | 20230703 | 150100 | 23463675350 | 33800 | 33800 | 33850 | 33750 | 559 |
| 267 | 20230703 | 150000 | 23444802400 | 33800 | 33850 | 33850 | 33750 | 1885 |
| 268 | 20230703 | 145900 | 23381003500 | 33850 | 33900 | 33900 | 33750 | 4207 |
| 269 | 20230703 | 145800 | 23238825050 | 33900 | 33900 | 33900 | 33850 | 479 |
| 270 | 20230703 | 145700 | 23222595500 | 33900 | 33850 | 33900 | 33800 | 1472 |
| 271 | 20230703 | 145600 | 23172767250 | 33850 | 33900 | 33900 | 33800 | 1433 |
| 272 | 20230703 | 145500 | 23124272400 | 33900 | 33850 | 33900 | 33850 | 766 |
| 273 | 20230703 | 145400 | 23098331500 | 33850 | 33800 | 33850 | 33750 | 2152 |
| 274 | 20230703 | 145300 | 23025538000 | 33850 | 33900 | 33900 | 33800 | 2306 |
| 275 | 20230703 | 145200 | 22947498000 | 33900 | 33850 | 33900 | 33800 | 712 |
| 276 | 20230703 | 145100 | 22923388000 | 33850 | 33850 | 33900 | 33800 | 2985 |
| 277 | 20230703 | 145000 | 22822332700 | 33850 | 33800 | 33850 | 33800 | 848 |
| 278 | 20230703 | 144900 | 22793634600 | 33800 | 33800 | 33800 | 33750 | 1910 |
| 279 | 20230703 | 144800 | 22729113350 | 33800 | 33750 | 33800 | 33750 | 2202 |
| 280 | 20230703 | 144700 | 22654687450 | 33750 | 33700 | 33750 | 33650 | 3423 |
| 281 | 20230703 | 144600 | 22539230400 | 33700 | 33600 | 33700 | 33600 | 2990 |
| 282 | 20230703 | 144500 | 22438561350 | 33650 | 33600 | 33650 | 33550 | 904 |
| 283 | 20230703 | 144400 | 22408182050 | 33650 | 33650 | 33650 | 33600 | 447 |
| 284 | 20230703 | 144300 | 22393151050 | 33650 | 33700 | 33750 | 33600 | 1244 |
| 285 | 20230703 | 144200 | 22351259050 | 33700 | 33700 | 33700 | 33650 | 1070 |
| 286 | 20230703 | 144100 | 22315219650 | 33700 | 33700 | 33700 | 33600 | 343 |
| 287 | 20230703 | 144000 | 22303666200 | 33700 | 33700 | 33700 | 33600 | 1099 |
| 288 | 20230703 | 143900 | 22266647300 | 33700 | 33700 | 33750 | 33650 | 1242 |
| 289 | 20230703 | 143800 | 22224811950 | 33750 | 33750 | 33750 | 33650 | 1048 |
| 290 | 20230703 | 143700 | 22189455700 | 33750 | 33700 | 33750 | 33650 | 1942 |
| 291 | 20230703 | 143600 | 22123998200 | 33700 | 33700 | 33750 | 33700 | 1428 |
| 292 | 20230703 | 143500 | 22075853000 | 33700 | 33700 | 33700 | 33650 | 970 |
| 293 | 20230703 | 143400 | 22043164650 | 33700 | 33700 | 33700 | 33650 | 677 |
| 294 | 20230703 | 143300 | 22020353600 | 33700 | 33650 | 33700 | 33600 | 1198 |
| 295 | 20230703 | 143200 | 21980000550 | 33650 | 33650 | 33650 | 33600 | 758 |
| 296 | 20230703 | 143100 | 21954496900 | 33650 | 33650 | 33650 | 33600 | 467 |
| 297 | 20230703 | 143000 | 21938785400 | 33650 | 33600 | 33650 | 33600 | 1273 |
| 298 | 20230703 | 142900 | 21895956950 | 33600 | 33600 | 33650 | 33550 | 441 |
| 299 | 20230703 | 142800 | 21881133300 | 33600 | 33600 | 33600 | 33550 | 642 |
| 300 | 20230703 | 142700 | 21859576750 | 33600 | 33600 | 33600 | 33550 | 533 |
| 301 | 20230703 | 142600 | 21841670050 | 33600 | 33600 | 33600 | 33500 | 1340 |
| 302 | 20230703 | 142500 | 21796727450 | 33600 | 33600 | 33600 | 33600 | 565 |
| 303 | 20230703 | 142400 | 21777743450 | 33600 | 33550 | 33600 | 33550 | 1163 |
| 304 | 20230703 | 142300 | 21738681150 | 33550 | 33600 | 33600 | 33500 | 876 |
| 305 | 20230703 | 142200 | 21709287600 | 33600 | 33550 | 33650 | 33550 | 859 |
| 306 | 20230703 | 142100 | 21680435300 | 33550 | 33650 | 33700 | 33550 | 2032 |
| 307 | 20230703 | 142000 | 21612087250 | 33650 | 33600 | 33650 | 33550 | 1053 |
| 308 | 20230703 | 141900 | 21576679600 | 33650 | 33600 | 33650 | 33600 | 1575 |
| 309 | 20230703 | 141800 | 21523758800 | 33600 | 33600 | 33600 | 33550 | 2073 |
| 310 | 20230703 | 141700 | 21454135450 | 33550 | 33500 | 33600 | 33500 | 2729 |
| 311 | 20230703 | 141600 | 21362529400 | 33500 | 33500 | 33500 | 33450 | 899 |
| 312 | 20230703 | 141500 | 21332419800 | 33500 | 33500 | 33550 | 33500 | 3369 |
| 313 | 20230703 | 141400 | 21219542100 | 33450 | 33500 | 33500 | 33450 | 434 |
| 314 | 20230703 | 141300 | 21205008650 | 33450 | 33500 | 33500 | 33400 | 927 |
| 315 | 20230703 | 141200 | 21173991200 | 33500 | 33500 | 33500 | 33450 | 893 |
| 316 | 20230703 | 141100 | 21144075750 | 33500 | 33500 | 33500 | 33500 | 469 |
| 317 | 20230703 | 141000 | 21128364250 | 33500 | 33450 | 33500 | 33400 | 476 |
| 318 | 20230703 | 140900 | 21112437800 | 33450 | 33500 | 33500 | 33450 | 653 |
| 319 | 20230703 | 140800 | 21090584550 | 33500 | 33400 | 33500 | 33400 | 1320 |
| 320 | 20230703 | 140700 | 21046427200 | 33400 | 33450 | 33450 | 33400 | 552 |
| 321 | 20230703 | 140600 | 21027963100 | 33450 | 33450 | 33450 | 33400 | 780 |
| 322 | 20230703 | 140500 | 21001873600 | 33450 | 33400 | 33450 | 33350 | 698 |
| 323 | 20230703 | 140400 | 20978562900 | 33400 | 33400 | 33400 | 33400 | 188 |
| 324 | 20230703 | 140300 | 20972283700 | 33400 | 33400 | 33400 | 33350 | 1070 |
| 325 | 20230703 | 140200 | 20936558200 | 33400 | 33400 | 33400 | 33350 | 341 |
| 326 | 20230703 | 140100 | 20925169350 | 33400 | 33350 | 33400 | 33350 | 1096 |
| 327 | 20230703 | 140000 | 20888577550 | 33350 | 33350 | 33400 | 33350 | 564 |
| 328 | 20230703 | 135900 | 20869749500 | 33400 | 33400 | 33400 | 33350 | 236 |
| 329 | 20230703 | 135800 | 20861870250 | 33400 | 33300 | 33400 | 33300 | 1690 |
| 330 | 20230703 | 135700 | 20805525000 | 33300 | 33250 | 33300 | 33250 | 359 |
| 331 | 20230703 | 135600 | 20793571600 | 33250 | 33200 | 33300 | 33150 | 1020 |
| 332 | 20230703 | 135500 | 20759689600 | 33200 | 33200 | 33200 | 33150 | 357 |
| 333 | 20230703 | 135400 | 20747842400 | 33100 | 33100 | 33200 | 33050 | 823 |
| 334 | 20230703 | 135300 | 20720553950 | 33100 | 33100 | 33100 | 33100 | 94 |
| 335 | 20230703 | 135200 | 20717442550 | 33100 | 33000 | 33150 | 33000 | 538 |
| 336 | 20230703 | 135100 | 20699647200 | 33000 | 33100 | 33100 | 32900 | 1253 |
| 337 | 20230703 | 135000 | 20658354250 | 33000 | 33100 | 33100 | 33000 | 726 |
| 338 | 20230703 | 134900 | 20634373600 | 33100 | 33150 | 33150 | 33050 | 828 |
| 339 | 20230703 | 134800 | 20606966400 | 33050 | 33150 | 33150 | 33050 | 903 |
| 340 | 20230703 | 134700 | 20577069650 | 33100 | 33100 | 33150 | 33100 | 299 |
| 341 | 20230703 | 134600 | 20567166350 | 33050 | 33100 | 33100 | 33050 | 167 |
| 342 | 20230703 | 134500 | 20561640250 | 33100 | 33100 | 33150 | 33100 | 786 |
| 343 | 20230703 | 134400 | 20535593850 | 33100 | 33100 | 33100 | 33100 | 649 |
| 344 | 20230703 | 134300 | 20514111950 | 33100 | 33100 | 33150 | 33050 | 308 |
| 345 | 20230703 | 134200 | 20503914950 | 33100 | 33050 | 33150 | 33000 | 1311 |
| 346 | 20230703 | 134100 | 20460552200 | 33000 | 32900 | 33000 | 32900 | 351 |
| 347 | 20230703 | 134000 | 20448997650 | 32850 | 32850 | 32900 | 32850 | 673 |
| 348 | 20230703 | 133900 | 20426869900 | 32850 | 32900 | 32900 | 32850 | 296 |
| 349 | 20230703 | 133800 | 20417132950 | 32900 | 33100 | 33150 | 32900 | 1347 |
| 350 | 20230703 | 133700 | 20372665950 | 33100 | 33100 | 33200 | 33050 | 725 |
| 351 | 20230703 | 133600 | 20348659850 | 33100 | 33150 | 33200 | 33100 | 1315 |
| 352 | 20230703 | 133500 | 20305124350 | 33150 | 33150 | 33150 | 33100 | 782 |
| 353 | 20230703 | 133400 | 20279202550 | 33100 | 33150 | 33150 | 33100 | 59 |
| 354 | 20230703 | 133300 | 20277248400 | 33150 | 33150 | 33250 | 33150 | 949 |
| 355 | 20230703 | 133200 | 20245773950 | 33150 | 33200 | 33200 | 33100 | 507 |
| 356 | 20230703 | 133100 | 20228962850 | 33200 | 33200 | 33200 | 33100 | 1404 |
| 357 | 20230703 | 133000 | 20182369600 | 33150 | 33250 | 33300 | 33150 | 1354 |
| 358 | 20230703 | 132900 | 20137395800 | 33200 | 33200 | 33200 | 33200 | 195 |
| 359 | 20230703 | 132800 | 20130921800 | 33200 | 33150 | 33200 | 33150 | 654 |
| 360 | 20230703 | 132700 | 20109239750 | 33150 | 33250 | 33300 | 33150 | 171 |
| 361 | 20230703 | 132600 | 20103561450 | 33250 | 33150 | 33250 | 33100 | 429 |
| 362 | 20230703 | 132500 | 20089335350 | 33150 | 33100 | 33150 | 33100 | 362 |
| 363 | 20230703 | 132400 | 20077349550 | 33100 | 33250 | 33250 | 33100 | 1708 |
| 364 | 20230703 | 132300 | 20020762350 | 33250 | 33350 | 33400 | 33250 | 2818 |
| 365 | 20230703 | 132200 | 19926901800 | 33400 | 33350 | 33400 | 33350 | 360 |
| 366 | 20230703 | 132100 | 19914880850 | 33350 | 33350 | 33350 | 33350 | 179 |
| 367 | 20230703 | 132000 | 19908911200 | 33400 | 33450 | 33450 | 33400 | 1175 |
| 368 | 20230703 | 131900 | 19869615150 | 33450 | 33400 | 33450 | 33350 | 813 |
| 369 | 20230703 | 131800 | 19842452650 | 33400 | 33350 | 33400 | 33350 | 642 |
| 370 | 20230703 | 131700 | 19821012950 | 33350 | 33350 | 33400 | 33350 | 235 |
| 371 | 20230703 | 131600 | 19813173800 | 33400 | 33400 | 33400 | 33350 | 643 |
| 372 | 20230703 | 131500 | 19791711950 | 33400 | 33350 | 33400 | 33350 | 618 |
| 373 | 20230703 | 131400 | 19771079650 | 33350 | 33400 | 33400 | 33350 | 752 |
| 374 | 20230703 | 131300 | 19745998600 | 33400 | 33450 | 33450 | 33400 | 430 |
| 375 | 20230703 | 131200 | 19731626450 | 33450 | 33400 | 33450 | 33350 | 392 |
| 376 | 20230703 | 131100 | 19718530950 | 33400 | 33400 | 33450 | 33400 | 99 |
| 377 | 20230703 | 131000 | 19715222250 | 33450 | 33450 | 33450 | 33350 | 932 |
| 378 | 20230703 | 130900 | 19684081900 | 33400 | 33400 | 33450 | 33400 | 222 |
| 379 | 20230703 | 130800 | 19676666700 | 33400 | 33350 | 33450 | 33350 | 715 |
| 380 | 20230703 | 130700 | 19652786300 | 33350 | 33400 | 33400 | 33350 | 677 |
| 381 | 20230703 | 130600 | 19630178550 | 33450 | 33400 | 33450 | 33350 | 1483 |
| 382 | 20230703 | 130500 | 19580646900 | 33400 | 33350 | 33400 | 33350 | 390 |
| 383 | 20230703 | 130400 | 19567638450 | 33300 | 33350 | 33350 | 33300 | 172 |
| 384 | 20230703 | 130300 | 19561908300 | 33350 | 33350 | 33400 | 33300 | 367 |
| 385 | 20230703 | 130200 | 19549665600 | 33350 | 33350 | 33350 | 33300 | 586 |
| 386 | 20230703 | 130100 | 19530149950 | 33300 | 33250 | 33300 | 33200 | 190 |
| 387 | 20230703 | 130000 | 19523828400 | 33200 | 33150 | 33350 | 33100 | 1308 |
| 388 | 20230703 | 125900 | 19480396750 | 33200 | 33150 | 33200 | 33150 | 574 |
| 389 | 20230703 | 125800 | 19461366500 | 33150 | 32950 | 33150 | 32950 | 469 |
| 390 | 20230703 | 125700 | 19445887900 | 32950 | 32950 | 33200 | 32950 | 2109 |
| 391 | 20230703 | 125600 | 19376290400 | 32950 | 33050 | 33150 | 32900 | 1217 |
| 392 | 20230703 | 125500 | 19336116650 | 33000 | 33300 | 33350 | 32850 | 10700 |
| 393 | 20230703 | 125400 | 18982826150 | 33350 | 33400 | 33450 | 33350 | 813 |
| 394 | 20230703 | 125300 | 18955679100 | 33400 | 33350 | 33400 | 33300 | 911 |
| 395 | 20230703 | 125200 | 18925294400 | 33300 | 33300 | 33350 | 33300 | 78 |
| 396 | 20230703 | 125100 | 18922696600 | 33350 | 33350 | 33350 | 33300 | 830 |
| 397 | 20230703 | 125000 | 18895023400 | 33300 | 33300 | 33350 | 33300 | 331 |
| 398 | 20230703 | 124900 | 18883992200 | 33300 | 33300 | 33400 | 33300 | 539 |
| 399 | 20230703 | 124800 | 18866022600 | 33300 | 33400 | 33400 | 33300 | 114 |
| 400 | 20230703 | 124700 | 18862221700 | 33400 | 33400 | 33450 | 33400 | 1584 |
| 401 | 20230703 | 124600 | 18809311800 | 33400 | 33300 | 33450 | 33300 | 806 |
| 402 | 20230703 | 124500 | 18782417200 | 33250 | 33300 | 33300 | 33250 | 624 |
| 403 | 20230703 | 124400 | 18761648450 | 33300 | 33300 | 33300 | 33300 | 1018 |
| 404 | 20230703 | 124300 | 18727749050 | 33300 | 33350 | 33350 | 33300 | 667 |
| 405 | 20230703 | 124200 | 18705534700 | 33350 | 33300 | 33400 | 33300 | 700 |
| 406 | 20230703 | 124100 | 18682161950 | 33300 | 33350 | 33350 | 33300 | 304 |
| 407 | 20230703 | 124000 | 18672027450 | 33350 | 33400 | 33400 | 33350 | 1465 |
| 408 | 20230703 | 123900 | 18623143750 | 33450 | 33400 | 33450 | 33400 | 174 |
| 409 | 20230703 | 123800 | 18617330650 | 33450 | 33450 | 33450 | 33400 | 663 |
| 410 | 20230703 | 123700 | 18595163850 | 33450 | 33450 | 33500 | 33400 | 1408 |
| 411 | 20230703 | 123600 | 18548064650 | 33450 | 33400 | 33450 | 33400 | 98 |
| 412 | 20230703 | 123500 | 18544789600 | 33350 | 33400 | 33400 | 33350 | 325 |
| 413 | 20230703 | 123400 | 18533935250 | 33400 | 33350 | 33450 | 33350 | 890 |
| 414 | 20230703 | 123300 | 18504215400 | 33350 | 33350 | 33400 | 33350 | 144 |
| 415 | 20230703 | 123200 | 18499412650 | 33350 | 33350 | 33450 | 33350 | 2004 |
| 416 | 20230703 | 123100 | 18432476600 | 33350 | 33400 | 33400 | 33350 | 307 |
| 417 | 20230703 | 123000 | 18422234450 | 33400 | 33250 | 33450 | 33250 | 1675 |
| 418 | 20230703 | 122900 | 18366320950 | 33250 | 33250 | 33250 | 33200 | 77 |
| 419 | 20230703 | 122800 | 18363762300 | 33200 | 33200 | 33250 | 33150 | 368 |
| 420 | 20230703 | 122700 | 18351543750 | 33200 | 33300 | 33300 | 33150 | 595 |
| 421 | 20230703 | 122600 | 18331776900 | 33300 | 33300 | 33300 | 33200 | 123 |
| 422 | 20230703 | 122500 | 18327687350 | 33300 | 33250 | 33300 | 33200 | 634 |
| 423 | 20230703 | 122400 | 18306579850 | 33250 | 33300 | 33350 | 33250 | 1137 |
| 424 | 20230703 | 122300 | 18268759750 | 33300 | 33400 | 33450 | 33300 | 932 |
| 425 | 20230703 | 122200 | 18237629750 | 33400 | 33300 | 33400 | 33250 | 394 |
| 426 | 20230703 | 122100 | 18224488450 | 33300 | 33300 | 33300 | 33300 | 268 |
| 427 | 20230703 | 122000 | 18215564050 | 33250 | 33350 | 33350 | 33250 | 349 |
| 428 | 20230703 | 121900 | 18203942200 | 33400 | 33400 | 33400 | 33400 | 80 |
| 429 | 20230703 | 121800 | 18201270200 | 33400 | 33300 | 33400 | 33250 | 874 |
| 430 | 20230703 | 121700 | 18172163600 | 33300 | 33250 | 33300 | 33250 | 278 |
| 431 | 20230703 | 121600 | 18162919700 | 33250 | 33400 | 33400 | 33250 | 1749 |
| 432 | 20230703 | 121500 | 18104648200 | 33400 | 33400 | 33500 | 33300 | 669 |
| 433 | 20230703 | 121400 | 18082304400 | 33400 | 33450 | 33450 | 33400 | 933 |
| 434 | 20230703 | 121300 | 18051107000 | 33500 | 33500 | 33500 | 33450 | 132 |
| 435 | 20230703 | 121200 | 18046685650 | 33500 | 33550 | 33550 | 33450 | 620 |
| 436 | 20230703 | 121100 | 18025905900 | 33500 | 33500 | 33500 | 33500 | 650 |
| 437 | 20230703 | 121000 | 18004130900 | 33500 | 33550 | 33550 | 33500 | 743 |
| 438 | 20230703 | 120900 | 17979233050 | 33550 | 33550 | 33550 | 33500 | 292 |
| 439 | 20230703 | 120800 | 17969436950 | 33500 | 33400 | 33550 | 33350 | 3474 |
| 440 | 20230703 | 120700 | 17853125950 | 33400 | 33450 | 33450 | 33350 | 83 |
| 441 | 20230703 | 120600 | 17850352250 | 33500 | 33400 | 33500 | 33350 | 1139 |
| 442 | 20230703 | 120500 | 17812312150 | 33400 | 33450 | 33450 | 33300 | 562 |
| 443 | 20230703 | 120400 | 17793549450 | 33500 | 33500 | 33500 | 33500 | 853 |
| 444 | 20230703 | 120300 | 17764973950 | 33500 | 33400 | 33500 | 33400 | 201 |
| 445 | 20230703 | 120200 | 17758256950 | 33400 | 33550 | 33550 | 33400 | 1352 |
| 446 | 20230703 | 120100 | 17712974700 | 33550 | 33550 | 33600 | 33500 | 3031 |
| 447 | 20230703 | 120000 | 17611341900 | 33550 | 33450 | 33550 | 33450 | 1817 |
| 448 | 20230703 | 115900 | 17550432350 | 33500 | 33450 | 33500 | 33450 | 908 |
| 449 | 20230703 | 115800 | 17520014850 | 33500 | 33450 | 33500 | 33450 | 345 |
| 450 | 20230703 | 115700 | 17508471450 | 33400 | 33250 | 33400 | 33250 | 4381 |
| 451 | 20230703 | 115600 | 17362333850 | 33250 | 33250 | 33300 | 33250 | 444 |
| 452 | 20230703 | 115500 | 17347563100 | 33250 | 33250 | 33250 | 33250 | 612 |
| 453 | 20230703 | 115400 | 17327214100 | 33250 | 33200 | 33300 | 33150 | 634 |
| 454 | 20230703 | 115300 | 17306116250 | 33200 | 33250 | 33300 | 33200 | 545 |
| 455 | 20230703 | 115200 | 17287997150 | 33250 | 33300 | 33300 | 33150 | 1586 |
| 456 | 20230703 | 115100 | 17235301000 | 33300 | 33250 | 33300 | 33250 | 843 |
| 457 | 20230703 | 115000 | 17207254200 | 33300 | 33250 | 33300 | 33250 | 213 |
| 458 | 20230703 | 114900 | 17200170500 | 33300 | 33300 | 33400 | 33250 | 1829 |
| 459 | 20230703 | 114800 | 17139169850 | 33250 | 33350 | 33350 | 33250 | 670 |
| 460 | 20230703 | 114700 | 17116854050 | 33300 | 33400 | 33400 | 33300 | 751 |
| 461 | 20230703 | 114600 | 17091824950 | 33400 | 33400 | 33450 | 33350 | 479 |
| 462 | 20230703 | 114500 | 17075831800 | 33400 | 33450 | 33500 | 33400 | 1099 |
| 463 | 20230703 | 114400 | 17039099750 | 33450 | 33500 | 33500 | 33400 | 447 |
| 464 | 20230703 | 114300 | 17024138950 | 33450 | 33550 | 33550 | 33450 | 1249 |
| 465 | 20230703 | 114200 | 16982290450 | 33550 | 33450 | 33550 | 33350 | 1438 |
| 466 | 20230703 | 114100 | 16934083500 | 33400 | 33350 | 33450 | 33350 | 415 |
| 467 | 20230703 | 114000 | 16920232650 | 33350 | 33500 | 33500 | 33350 | 2617 |
| 468 | 20230703 | 113900 | 16832665950 | 33500 | 33550 | 33550 | 33500 | 409 |
| 469 | 20230703 | 113800 | 16818944600 | 33550 | 33500 | 33550 | 33450 | 381 |
| 470 | 20230703 | 113700 | 16806180150 | 33500 | 33500 | 33500 | 33450 | 161 |
| 471 | 20230703 | 113600 | 16800787900 | 33500 | 33350 | 33550 | 33350 | 4086 |
| 472 | 20230703 | 113500 | 16663808150 | 33350 | 33450 | 33450 | 33350 | 579 |
| 473 | 20230703 | 113400 | 16644470050 | 33400 | 33500 | 33500 | 33400 | 2079 |
| 474 | 20230703 | 113300 | 16574887950 | 33500 | 33450 | 33500 | 33450 | 600 |
| 475 | 20230703 | 113200 | 16554791800 | 33500 | 33500 | 33550 | 33500 | 1986 |
| 476 | 20230703 | 113100 | 16488259700 | 33500 | 33500 | 33500 | 33450 | 3562 |
| 477 | 20230703 | 113000 | 16368959050 | 33450 | 33200 | 33500 | 33150 | 8010 |
| 478 | 20230703 | 112900 | 16101868500 | 33200 | 33200 | 33200 | 33150 | 716 |
| 479 | 20230703 | 112800 | 16078099150 | 33200 | 33100 | 33200 | 33100 | 107 |
| 480 | 20230703 | 112700 | 16074552150 | 33150 | 33200 | 33200 | 33150 | 1471 |
| 481 | 20230703 | 112600 | 16025727050 | 33200 | 33200 | 33200 | 33200 | 397 |
| 482 | 20230703 | 112500 | 16012546650 | 33150 | 33200 | 33250 | 33150 | 544 |
| 483 | 20230703 | 112400 | 15994497350 | 33200 | 33150 | 33250 | 33150 | 432 |
| 484 | 20230703 | 112300 | 15980156550 | 33100 | 33200 | 33250 | 33100 | 2209 |
| 485 | 20230703 | 112200 | 15906839900 | 33250 | 33200 | 33250 | 33200 | 361 |
| 486 | 20230703 | 112100 | 15894841000 | 33250 | 33200 | 33250 | 33200 | 404 |
| 487 | 20230703 | 112000 | 15881409050 | 33250 | 33200 | 33250 | 33200 | 650 |
| 488 | 20230703 | 111900 | 15859818550 | 33200 | 33150 | 33200 | 33150 | 70 |
| 489 | 20230703 | 111800 | 15857494600 | 33150 | 33150 | 33200 | 33150 | 901 |
| 490 | 20230703 | 111700 | 15827596400 | 33150 | 33100 | 33150 | 33050 | 838 |
| 491 | 20230703 | 111600 | 15799822900 | 33100 | 33100 | 33150 | 33100 | 337 |
| 492 | 20230703 | 111500 | 15788667000 | 33000 | 33050 | 33100 | 32950 | 2456 |
| 493 | 20230703 | 111400 | 15707586950 | 33000 | 33050 | 33050 | 32950 | 495 |
| 494 | 20230703 | 111300 | 15691251250 | 33050 | 33100 | 33100 | 33000 | 1139 |
| 495 | 20230703 | 111200 | 15653590050 | 33050 | 33100 | 33100 | 33050 | 395 |
| 496 | 20230703 | 111100 | 15640522700 | 33100 | 33300 | 33300 | 33100 | 1769 |
| 497 | 20230703 | 111000 | 15581818700 | 33250 | 33350 | 33400 | 33250 | 3894 |
| 498 | 20230703 | 110900 | 15451903800 | 33350 | 33400 | 33450 | 33350 | 449 |
| 499 | 20230703 | 110800 | 15436902350 | 33450 | 33500 | 33500 | 33400 | 1888 |
| 500 | 20230703 | 110700 | 15373758300 | 33500 | 33450 | 33500 | 33400 | 1580 |
| 501 | 20230703 | 110600 | 15320863200 | 33500 | 33400 | 33500 | 33400 | 2539 |
| 502 | 20230703 | 110500 | 15235933500 | 33400 | 33400 | 33450 | 33350 | 2818 |
| 503 | 20230703 | 110400 | 15141829500 | 33400 | 33350 | 33400 | 33300 | 696 |
| 504 | 20230703 | 110300 | 15118618300 | 33350 | 33250 | 33350 | 33250 | 2967 |
| 505 | 20230703 | 110200 | 15019769800 | 33250 | 33250 | 33300 | 33250 | 273 |
| 506 | 20230703 | 110100 | 15010690700 | 33250 | 33200 | 33300 | 33200 | 1695 |
| 507 | 20230703 | 110000 | 14954338100 | 33250 | 33200 | 33250 | 33200 | 256 |
| 508 | 20230703 | 105900 | 14945830850 | 33200 | 33100 | 33300 | 32950 | 5040 |
| 509 | 20230703 | 105800 | 14779224850 | 33050 | 33100 | 33150 | 33050 | 1107 |
| 510 | 20230703 | 105700 | 14742601650 | 33150 | 33400 | 33400 | 33150 | 3882 |
| 511 | 20230703 | 105600 | 14613125250 | 33450 | 33400 | 33450 | 33350 | 1660 |
| 512 | 20230703 | 105500 | 14557697200 | 33450 | 33300 | 33450 | 33250 | 4646 |
| 513 | 20230703 | 105400 | 14402684300 | 33250 | 33050 | 33250 | 33000 | 12558 |
| 514 | 20230703 | 105300 | 13986861300 | 33050 | 33100 | 33100 | 33050 | 797 |
| 515 | 20230703 | 105200 | 13960496750 | 33100 | 32950 | 33100 | 32900 | 30543 |
| 516 | 20230703 | 105100 | 12953030450 | 32950 | 32750 | 32950 | 32750 | 9266 |
| 517 | 20230703 | 105000 | 12648654450 | 32800 | 32750 | 32800 | 32750 | 325 |
| 518 | 20230703 | 104900 | 12638006550 | 32700 | 32800 | 32800 | 32700 | 746 |
| 519 | 20230703 | 104800 | 12613569500 | 32800 | 32750 | 32800 | 32750 | 731 |
| 520 | 20230703 | 104700 | 12589624750 | 32750 | 32750 | 32750 | 32700 | 235 |
| 521 | 20230703 | 104600 | 12581928700 | 32750 | 32750 | 32750 | 32700 | 429 |
| 522 | 20230703 | 104500 | 12567880450 | 32750 | 32700 | 32800 | 32700 | 1579 |
| 523 | 20230703 | 104400 | 12516108100 | 32750 | 32800 | 32800 | 32750 | 372 |
| 524 | 20230703 | 104300 | 12503907800 | 32800 | 32750 | 32800 | 32650 | 839 |
| 525 | 20230703 | 104200 | 12476477000 | 32750 | 32750 | 32750 | 32650 | 1577 |
| 526 | 20230703 | 104100 | 12424873400 | 32700 | 32750 | 32750 | 32650 | 1291 |
| 527 | 20230703 | 104000 | 12382600950 | 32750 | 32650 | 32750 | 32650 | 1379 |
| 528 | 20230703 | 103900 | 12337514400 | 32700 | 32700 | 32700 | 32650 | 111 |
| 529 | 20230703 | 103800 | 12333885550 | 32650 | 32600 | 32650 | 32600 | 776 |
| 530 | 20230703 | 103700 | 12308552100 | 32600 | 32600 | 32600 | 32550 | 226 |
| 531 | 20230703 | 103600 | 12301185000 | 32550 | 32650 | 32650 | 32550 | 154 |
| 532 | 20230703 | 103500 | 12296165000 | 32550 | 32450 | 32700 | 32450 | 3266 |
| 533 | 20230703 | 103400 | 12189782250 | 32450 | 32500 | 32500 | 32400 | 382 |
| 534 | 20230703 | 103300 | 12177398700 | 32450 | 32400 | 32500 | 32300 | 890 |
| 535 | 20230703 | 103200 | 12148581550 | 32350 | 32400 | 32500 | 32350 | 299 |
| 536 | 20230703 | 103100 | 12138894750 | 32400 | 32350 | 32500 | 32250 | 1642 |
| 537 | 20230703 | 103000 | 12085700300 | 32350 | 32550 | 32550 | 32350 | 7079 |
| 538 | 20230703 | 102900 | 11855657900 | 32550 | 32600 | 32650 | 32550 | 556 |
| 539 | 20230703 | 102800 | 11837525350 | 32600 | 32600 | 32650 | 32550 | 3193 |
| 540 | 20230703 | 102700 | 11733440500 | 32650 | 32650 | 32700 | 32650 | 197 |
| 541 | 20230703 | 102600 | 11727006600 | 32700 | 32700 | 32700 | 32650 | 2764 |
| 542 | 20230703 | 102500 | 11636753300 | 32700 | 32650 | 32700 | 32650 | 662 |
| 543 | 20230703 | 102400 | 11615120450 | 32700 | 32650 | 32700 | 32650 | 931 |
| 544 | 20230703 | 102300 | 11584715700 | 32700 | 32650 | 32700 | 32600 | 478 |
| 545 | 20230703 | 102200 | 11569112400 | 32650 | 32800 | 32800 | 32600 | 3599 |
| 546 | 20230703 | 102100 | 11451436250 | 32750 | 32950 | 32950 | 32750 | 3683 |
| 547 | 20230703 | 102000 | 11330562050 | 32900 | 33000 | 33000 | 32900 | 1629 |
| 548 | 20230703 | 101900 | 11276950350 | 33000 | 32950 | 33000 | 32950 | 2487 |
| 549 | 20230703 | 101800 | 11194908300 | 32950 | 32900 | 33000 | 32900 | 2065 |
| 550 | 20230703 | 101700 | 11126847350 | 32950 | 32950 | 33000 | 32900 | 1049 |
| 551 | 20230703 | 101600 | 11092273100 | 32950 | 32850 | 32950 | 32850 | 2049 |
| 552 | 20230703 | 101500 | 11024775400 | 32900 | 32950 | 32950 | 32900 | 1556 |
| 553 | 20230703 | 101400 | 10973557500 | 32950 | 32950 | 32950 | 32850 | 1544 |
| 554 | 20230703 | 101300 | 10922687650 | 32950 | 32850 | 32950 | 32800 | 1700 |
| 555 | 20230703 | 101200 | 10866801800 | 32900 | 32850 | 32900 | 32800 | 1064 |
| 556 | 20230703 | 101100 | 10831836900 | 32850 | 32800 | 32850 | 32750 | 850 |
| 557 | 20230703 | 101000 | 10803950300 | 32850 | 32850 | 32900 | 32800 | 2839 |
| 558 | 20230703 | 100900 | 10710571350 | 32850 | 32850 | 32900 | 32850 | 1779 |
| 559 | 20230703 | 100800 | 10652105550 | 32900 | 32750 | 32900 | 32750 | 672 |
| 560 | 20230703 | 100700 | 10629999900 | 32900 | 32800 | 32900 | 32700 | 1664 |
| 561 | 20230703 | 100600 | 10575415750 | 32800 | 32650 | 32800 | 32650 | 2081 |
| 562 | 20230703 | 100500 | 10507312850 | 32700 | 32600 | 32700 | 32600 | 347 |
| 563 | 20230703 | 100400 | 10495969150 | 32600 | 32650 | 32700 | 32550 | 1203 |
| 564 | 20230703 | 100300 | 10456748750 | 32700 | 32650 | 32750 | 32600 | 1638 |
| 565 | 20230703 | 100200 | 10403248900 | 32650 | 32800 | 32800 | 32650 | 1682 |
| 566 | 20230703 | 100100 | 10348249250 | 32800 | 32950 | 32950 | 32700 | 2497 |
| 567 | 20230703 | 100000 | 10266183450 | 32900 | 32850 | 32950 | 32800 | 712 |
| 568 | 20230703 | 095900 | 10242769450 | 32800 | 32900 | 32900 | 32800 | 634 |
| 569 | 20230703 | 095800 | 10221949000 | 32800 | 32950 | 32950 | 32800 | 2749 |
| 570 | 20230703 | 095700 | 10131443050 | 32900 | 32900 | 32950 | 32800 | 924 |
| 571 | 20230703 | 095600 | 10101066100 | 32900 | 32800 | 32950 | 32800 | 1404 |
| 572 | 20230703 | 095500 | 10054910650 | 32800 | 32650 | 32950 | 32650 | 6321 |
| 573 | 20230703 | 095400 | 9847587200 | 32650 | 32700 | 32700 | 32600 | 2452 |
| 574 | 20230703 | 095300 | 9767567400 | 32650 | 32700 | 32700 | 32600 | 2352 |
| 575 | 20230703 | 095200 | 9690746100 | 32700 | 32800 | 32850 | 32700 | 2792 |
| 576 | 20230703 | 095100 | 9599267550 | 32850 | 32800 | 32900 | 32750 | 3859 |
| 577 | 20230703 | 095000 | 9472501700 | 32800 | 32750 | 32850 | 32650 | 1550 |
| 578 | 20230703 | 094900 | 9421788950 | 32750 | 32850 | 32850 | 32700 | 1732 |
| 579 | 20230703 | 094800 | 9364946850 | 32850 | 33000 | 33000 | 32850 | 1985 |
| 580 | 20230703 | 094700 | 9299575450 | 32950 | 32900 | 33000 | 32900 | 3092 |
| 581 | 20230703 | 094600 | 9197715100 | 32950 | 32700 | 33000 | 32700 | 20613 |
| 582 | 20230703 | 094500 | 8519304800 | 32700 | 32700 | 32800 | 32650 | 3927 |
| 583 | 20230703 | 094400 | 8390770300 | 32800 | 32700 | 32850 | 32700 | 6796 |
| 584 | 20230703 | 094300 | 8167934150 | 32800 | 32550 | 32800 | 32500 | 8590 |
| 585 | 20230703 | 094200 | 7887304250 | 32550 | 32550 | 32600 | 32500 | 3969 |
| 586 | 20230703 | 094100 | 7758071250 | 32550 | 32550 | 32600 | 32500 | 2465 |
| 587 | 20230703 | 094000 | 7677834400 | 32550 | 32350 | 32550 | 32350 | 5449 |
| 588 | 20230703 | 093900 | 7500837250 | 32400 | 32400 | 32600 | 32000 | 9961 |
| 589 | 20230703 | 093800 | 7177477400 | 32400 | 32150 | 32500 | 32100 | 7392 |
| 590 | 20230703 | 093700 | 6938143850 | 32150 | 32400 | 32500 | 32100 | 7550 |
| 591 | 20230703 | 093600 | 6693681900 | 32400 | 32300 | 32400 | 32300 | 4958 |
| 592 | 20230703 | 093500 | 6533208800 | 32300 | 32200 | 32350 | 32200 | 5000 |
| 593 | 20230703 | 093400 | 6371735850 | 32250 | 32100 | 32250 | 32050 | 3342 |
| 594 | 20230703 | 093300 | 6264110700 | 32150 | 32150 | 32200 | 32050 | 5204 |
| 595 | 20230703 | 093200 | 6096854600 | 32150 | 32200 | 32250 | 32100 | 5002 |
| 596 | 20230703 | 093100 | 5935951350 | 32150 | 31950 | 32150 | 31900 | 4604 |
| 597 | 20230703 | 093000 | 5788335950 | 31900 | 31850 | 31950 | 31800 | 2081 |
| 598 | 20230703 | 092900 | 5721936350 | 31850 | 31850 | 31900 | 31750 | 1956 |
| 599 | 20230703 | 092800 | 5659683150 | 31850 | 31800 | 31900 | 31800 | 1795 |
| 600 | 20230703 | 092700 | 5602489600 | 31850 | 31900 | 31950 | 31800 | 1431 |
| 601 | 20230703 | 092600 | 5556871050 | 31900 | 31950 | 32050 | 31900 | 7217 |
| 602 | 20230703 | 092500 | 5325983300 | 31900 | 31750 | 32000 | 31750 | 5371 |
| 603 | 20230703 | 092400 | 5154767000 | 31650 | 31600 | 31700 | 31400 | 1831 |
| 604 | 20230703 | 092300 | 5096877400 | 31550 | 31300 | 31550 | 31200 | 2889 |
| 605 | 20230703 | 092200 | 5005954900 | 31350 | 31400 | 31450 | 31250 | 2396 |
| 606 | 20230703 | 092100 | 4930909100 | 31400 | 31400 | 31500 | 31400 | 1306 |
| 607 | 20230703 | 092000 | 4889813000 | 31450 | 31450 | 31500 | 31400 | 2880 |
| 608 | 20230703 | 091900 | 4799255050 | 31500 | 31500 | 31550 | 31400 | 2909 |
| 609 | 20230703 | 091800 | 4707740950 | 31500 | 31400 | 31600 | 31400 | 1191 |
| 610 | 20230703 | 091700 | 4670244650 | 31400 | 31300 | 31450 | 31300 | 1946 |
| 611 | 20230703 | 091600 | 4609244900 | 31200 | 31550 | 31600 | 31200 | 7182 |
| 612 | 20230703 | 091500 | 4383578100 | 31600 | 31600 | 31650 | 31550 | 995 |
| 613 | 20230703 | 091400 | 4352138700 | 31600 | 31750 | 31800 | 31600 | 1675 |
| 614 | 20230703 | 091300 | 4299089200 | 31750 | 31700 | 31900 | 31650 | 1285 |
| 615 | 20230703 | 091200 | 4258318400 | 31750 | 31700 | 31900 | 31700 | 2703 |
| 616 | 20230703 | 091100 | 4172402150 | 31700 | 31750 | 31800 | 31600 | 1489 |
| 617 | 20230703 | 091000 | 4125172200 | 31550 | 31750 | 31800 | 31550 | 3855 |
| 618 | 20230703 | 090900 | 4003197950 | 31750 | 32150 | 32150 | 31750 | 9991 |
| 619 | 20230703 | 090800 | 3683610800 | 32200 | 32400 | 32400 | 32150 | 9555 |
| 620 | 20230703 | 090700 | 3375221800 | 32400 | 32250 | 32400 | 32200 | 5750 |
| 621 | 20230703 | 090600 | 3189583850 | 32250 | 31950 | 32300 | 31950 | 18060 |
| 622 | 20230703 | 090500 | 2609695150 | 32000 | 31950 | 32000 | 31750 | 8645 |
| 623 | 20230703 | 090400 | 2334139750 | 31900 | 31750 | 31950 | 31600 | 19199 |
| 624 | 20230703 | 090300 | 1722438000 | 31650 | 31750 | 31800 | 31500 | 7836 |
| 625 | 20230703 | 090200 | 1474155200 | 31750 | 31400 | 31750 | 31300 | 12957 |
| 626 | 20230703 | 090100 | 1065056300 | 31350 | 31400 | 31550 | 31250 | 13434 |
| 627 | 20230703 | 090000 | 643180850 | 31500 | 30950 | 31500 | 30850 | 20631 |