32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 185600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 31632 |
| 3 | 20230703 | 185500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20230703 | 185400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20230703 | 185300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20230703 | 185200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20230703 | 185100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20230703 | 185000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20230703 | 184900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20230703 | 184800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20230703 | 184700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20230703 | 184600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20230703 | 184500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20230703 | 184400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20230703 | 184300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20230703 | 184200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20230703 | 184100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20230703 | 184000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20230703 | 183900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20230703 | 183800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20230703 | 183700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20230703 | 183600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20230703 | 183500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20230703 | 183400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20230703 | 183300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20230703 | 183200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20230703 | 183100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20230703 | 183000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20230703 | 182900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20230703 | 182800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20230703 | 182700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20230703 | 182600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 31632 |
| 33 | 20230703 | 182500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20230703 | 182400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20230703 | 182300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20230703 | 182200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20230703 | 182100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20230703 | 182000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20230703 | 181900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20230703 | 181800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20230703 | 181700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20230703 | 181600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20230703 | 181500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20230703 | 181400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20230703 | 181300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20230703 | 181200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20230703 | 181100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20230703 | 181000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20230703 | 180900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20230703 | 180800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20230703 | 180700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20230703 | 180600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20230703 | 180500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20230703 | 180400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20230703 | 180300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20230703 | 180200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20230703 | 180100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20230703 | 180000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20230703 | 175900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20230703 | 175800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20230703 | 175700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20230703 | 175600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 31632 |
| 63 | 20230703 | 175500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20230703 | 175400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20230703 | 175300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20230703 | 175200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20230703 | 175100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20230703 | 175000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20230703 | 174900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20230703 | 174800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20230703 | 174700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20230703 | 174600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20230703 | 174500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20230703 | 174400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20230703 | 174300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20230703 | 174200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20230703 | 174100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20230703 | 174000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20230703 | 173900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20230703 | 173800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20230703 | 173700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20230703 | 173600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20230703 | 173500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20230703 | 173400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20230703 | 173300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20230703 | 173200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20230703 | 173100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20230703 | 173000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20230703 | 172900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20230703 | 172800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20230703 | 172700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20230703 | 172600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 31632 |
| 93 | 20230703 | 172500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20230703 | 172400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20230703 | 172300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20230703 | 172200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20230703 | 172100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20230703 | 172000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20230703 | 171900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20230703 | 171800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20230703 | 171700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20230703 | 171600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20230703 | 171500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20230703 | 171400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20230703 | 171300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20230703 | 171200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20230703 | 171100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20230703 | 171000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20230703 | 170900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20230703 | 170800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20230703 | 170700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20230703 | 170600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20230703 | 170500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20230703 | 170400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20230703 | 170300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20230703 | 170200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20230703 | 170100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20230703 | 170000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20230703 | 165900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20230703 | 165800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20230703 | 165700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20230703 | 165600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 31632 |
| 123 | 20230703 | 165500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20230703 | 165400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20230703 | 165300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20230703 | 165200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20230703 | 165100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20230703 | 165000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20230703 | 164900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20230703 | 164800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20230703 | 164700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20230703 | 164600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20230703 | 164500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20230703 | 164400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20230703 | 164300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20230703 | 164200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20230703 | 164100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20230703 | 164000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20230703 | 163900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20230703 | 163800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20230703 | 163700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20230703 | 163600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20230703 | 163500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20230703 | 163400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20230703 | 163300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20230703 | 163200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20230703 | 163100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20230703 | 163000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20230703 | 162900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20230703 | 162800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20230703 | 162700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20230703 | 162600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 31632 |
| 153 | 20230703 | 162500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20230703 | 162400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20230703 | 162300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20230703 | 162200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20230703 | 162100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20230703 | 162000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20230703 | 161900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20230703 | 161800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20230703 | 161700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20230703 | 161600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20230703 | 161500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20230703 | 161400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20230703 | 161300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20230703 | 161200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20230703 | 161100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20230703 | 161000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20230703 | 160900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20230703 | 160800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20230703 | 160700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20230703 | 160600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20230703 | 160500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20230703 | 160400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20230703 | 160300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20230703 | 160200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20230703 | 160100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20230703 | 160000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20230703 | 155900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20230703 | 155800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20230703 | 155700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20230703 | 155600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 31632 |
| 183 | 20230703 | 155500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20230703 | 155400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20230703 | 155300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20230703 | 155200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20230703 | 155100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20230703 | 155000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20230703 | 154900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20230703 | 154800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20230703 | 154700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20230703 | 154600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20230703 | 154500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20230703 | 154400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20230703 | 154300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20230703 | 154200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20230703 | 154100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20230703 | 154000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20230703 | 153900 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20230703 | 153800 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20230703 | 153700 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20230703 | 153600 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20230703 | 153500 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20230703 | 153400 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20230703 | 153300 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20230703 | 153200 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20230703 | 153100 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20230703 | 153000 | 25318867300 | 46350 | 46350 | 46350 | 46350 | 31632 |
| 209 | 20230703 | 152900 | 23852724100 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20230703 | 152800 | 23852724100 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20230703 | 152700 | 23852724100 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20230703 | 152600 | 23852724100 | 46300 | 46300 | 46300 | 46300 | 0 |
| 213 | 20230703 | 152500 | 23852724100 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20230703 | 152400 | 23852724100 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20230703 | 152300 | 23852724100 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20230703 | 152200 | 23852724100 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20230703 | 152100 | 23852724100 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20230703 | 152000 | 23852724100 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20230703 | 151900 | 23852724100 | 46300 | 46350 | 46350 | 46300 | 2472 |
| 220 | 20230703 | 151800 | 23738161500 | 46350 | 46350 | 46400 | 46300 | 8070 |
| 221 | 20230703 | 151700 | 23364415400 | 46350 | 46350 | 46400 | 46300 | 6588 |
| 222 | 20230703 | 151600 | 23059081050 | 46400 | 46350 | 46400 | 46350 | 1890 |
| 223 | 20230703 | 151500 | 22971423450 | 46350 | 46350 | 46400 | 46350 | 1340 |
| 224 | 20230703 | 151400 | 22909290800 | 46350 | 46400 | 46400 | 46350 | 1267 |
| 225 | 20230703 | 151300 | 22850542050 | 46400 | 46350 | 46400 | 46300 | 3875 |
| 226 | 20230703 | 151200 | 22670905050 | 46300 | 46350 | 46400 | 46300 | 2064 |
| 227 | 20230703 | 151100 | 22575280400 | 46300 | 46350 | 46400 | 46300 | 1960 |
| 228 | 20230703 | 151000 | 22484442650 | 46350 | 46350 | 46400 | 46300 | 1984 |
| 229 | 20230703 | 150900 | 22392511650 | 46300 | 46300 | 46400 | 46300 | 3944 |
| 230 | 20230703 | 150800 | 22209741750 | 46300 | 46350 | 46400 | 46300 | 4155 |
| 231 | 20230703 | 150700 | 22017193650 | 46400 | 46350 | 46400 | 46300 | 1623 |
| 232 | 20230703 | 150600 | 21941984300 | 46400 | 46300 | 46400 | 46300 | 2993 |
| 233 | 20230703 | 150500 | 21803300400 | 46300 | 46400 | 46400 | 46300 | 2461 |
| 234 | 20230703 | 150400 | 21689266050 | 46400 | 46350 | 46400 | 46350 | 1313 |
| 235 | 20230703 | 150300 | 21628398800 | 46400 | 46350 | 46400 | 46350 | 1175 |
| 236 | 20230703 | 150200 | 21573930350 | 46350 | 46350 | 46400 | 46300 | 4860 |
| 237 | 20230703 | 150100 | 21348712100 | 46300 | 46350 | 46400 | 46300 | 14346 |
| 238 | 20230703 | 150000 | 20683911400 | 46350 | 46350 | 46400 | 46350 | 2354 |
| 239 | 20230703 | 145900 | 20574796950 | 46350 | 46350 | 46400 | 46350 | 2491 |
| 240 | 20230703 | 145800 | 20459328300 | 46400 | 46450 | 46450 | 46350 | 5085 |
| 241 | 20230703 | 145700 | 20223456000 | 46400 | 46400 | 46450 | 46400 | 2178 |
| 242 | 20230703 | 145600 | 20122390150 | 46400 | 46400 | 46450 | 46400 | 1970 |
| 243 | 20230703 | 145500 | 20030976500 | 46400 | 46400 | 46450 | 46400 | 1381 |
| 244 | 20230703 | 145400 | 19966890800 | 46400 | 46400 | 46450 | 46400 | 2482 |
| 245 | 20230703 | 145300 | 19851715150 | 46400 | 46400 | 46450 | 46400 | 1727 |
| 246 | 20230703 | 145200 | 19771578100 | 46400 | 46400 | 46450 | 46400 | 1736 |
| 247 | 20230703 | 145100 | 19691024500 | 46450 | 46400 | 46450 | 46400 | 1828 |
| 248 | 20230703 | 145000 | 19606196550 | 46400 | 46400 | 46450 | 46400 | 2156 |
| 249 | 20230703 | 144900 | 19506152900 | 46400 | 46400 | 46450 | 46400 | 2031 |
| 250 | 20230703 | 144800 | 19411907350 | 46450 | 46400 | 46450 | 46400 | 2526 |
| 251 | 20230703 | 144700 | 19294681350 | 46400 | 46400 | 46450 | 46400 | 1353 |
| 252 | 20230703 | 144600 | 19231889900 | 46400 | 46450 | 46450 | 46400 | 1870 |
| 253 | 20230703 | 144500 | 19145108550 | 46450 | 46450 | 46450 | 46400 | 1567 |
| 254 | 20230703 | 144400 | 19072397300 | 46400 | 46400 | 46450 | 46400 | 1938 |
| 255 | 20230703 | 144300 | 18982465550 | 46400 | 46400 | 46450 | 46400 | 1148 |
| 256 | 20230703 | 144200 | 18929197300 | 46400 | 46450 | 46450 | 46400 | 1754 |
| 257 | 20230703 | 144100 | 18847808900 | 46400 | 46450 | 46500 | 46400 | 3372 |
| 258 | 20230703 | 144000 | 18691179350 | 46450 | 46500 | 46500 | 46450 | 3169 |
| 259 | 20230703 | 143900 | 18543975400 | 46450 | 46450 | 46500 | 46450 | 1607 |
| 260 | 20230703 | 143800 | 18469325100 | 46450 | 46450 | 46500 | 46450 | 2786 |
| 261 | 20230703 | 143700 | 18339899250 | 46450 | 46450 | 46500 | 46450 | 1695 |
| 262 | 20230703 | 143600 | 18261148600 | 46500 | 46500 | 46500 | 46450 | 1275 |
| 263 | 20230703 | 143500 | 18201905700 | 46450 | 46450 | 46500 | 46450 | 683 |
| 264 | 20230703 | 143400 | 18170174600 | 46450 | 46500 | 46500 | 46450 | 1274 |
| 265 | 20230703 | 143300 | 18110991250 | 46500 | 46450 | 46500 | 46450 | 3833 |
| 266 | 20230703 | 143200 | 17932821650 | 46450 | 46500 | 46500 | 46450 | 1170 |
| 267 | 20230703 | 143100 | 17878437450 | 46450 | 46450 | 46500 | 46450 | 1271 |
| 268 | 20230703 | 143000 | 17819358100 | 46450 | 46500 | 46500 | 46450 | 809 |
| 269 | 20230703 | 142900 | 17781765900 | 46500 | 46450 | 46500 | 46450 | 1374 |
| 270 | 20230703 | 142800 | 17717937350 | 46450 | 46450 | 46500 | 46450 | 967 |
| 271 | 20230703 | 142700 | 17673018650 | 46500 | 46450 | 46500 | 46450 | 859 |
| 272 | 20230703 | 142600 | 17633115350 | 46450 | 46450 | 46500 | 46450 | 580 |
| 273 | 20230703 | 142500 | 17606169200 | 46450 | 46450 | 46500 | 46450 | 1368 |
| 274 | 20230703 | 142400 | 17542620750 | 46450 | 46450 | 46500 | 46450 | 963 |
| 275 | 20230703 | 142300 | 17497883400 | 46450 | 46450 | 46550 | 46450 | 2028 |
| 276 | 20230703 | 142200 | 17403634900 | 46500 | 46500 | 46550 | 46450 | 3357 |
| 277 | 20230703 | 142100 | 17247582900 | 46500 | 46500 | 46550 | 46450 | 1445 |
| 278 | 20230703 | 142000 | 17180404250 | 46550 | 46450 | 46550 | 46450 | 1513 |
| 279 | 20230703 | 141900 | 17110087550 | 46500 | 46450 | 46550 | 46450 | 3248 |
| 280 | 20230703 | 141800 | 16959067700 | 46450 | 46450 | 46500 | 46450 | 2379 |
| 281 | 20230703 | 141700 | 16848499150 | 46450 | 46500 | 46550 | 46450 | 10719 |
| 282 | 20230703 | 141600 | 16350155500 | 46500 | 46500 | 46550 | 46500 | 1693 |
| 283 | 20230703 | 141500 | 16271425050 | 46550 | 46500 | 46550 | 46500 | 1580 |
| 284 | 20230703 | 141400 | 16197952900 | 46500 | 46500 | 46550 | 46500 | 644 |
| 285 | 20230703 | 141300 | 16168000350 | 46500 | 46500 | 46550 | 46500 | 921 |
| 286 | 20230703 | 141200 | 16125167500 | 46500 | 46500 | 46550 | 46500 | 5356 |
| 287 | 20230703 | 141100 | 15876085150 | 46500 | 46500 | 46550 | 46500 | 2023 |
| 288 | 20230703 | 141000 | 15782008200 | 46500 | 46500 | 46550 | 46500 | 930 |
| 289 | 20230703 | 140900 | 15738757700 | 46500 | 46500 | 46550 | 46500 | 1888 |
| 290 | 20230703 | 140800 | 15650958300 | 46500 | 46500 | 46550 | 46500 | 430 |
| 291 | 20230703 | 140700 | 15630958600 | 46500 | 46500 | 46550 | 46500 | 493 |
| 292 | 20230703 | 140600 | 15608031000 | 46500 | 46550 | 46600 | 46500 | 1119 |
| 293 | 20230703 | 140500 | 15555945550 | 46550 | 46550 | 46600 | 46550 | 1178 |
| 294 | 20230703 | 140400 | 15501107900 | 46550 | 46550 | 46600 | 46550 | 1719 |
| 295 | 20230703 | 140300 | 15421075550 | 46550 | 46550 | 46600 | 46550 | 672 |
| 296 | 20230703 | 140200 | 15389791400 | 46550 | 46550 | 46600 | 46550 | 1140 |
| 297 | 20230703 | 140100 | 15336721150 | 46550 | 46600 | 46600 | 46550 | 1152 |
| 298 | 20230703 | 140000 | 15283091950 | 46550 | 46550 | 46600 | 46550 | 1582 |
| 299 | 20230703 | 135900 | 15209440250 | 46550 | 46550 | 46600 | 46500 | 2159 |
| 300 | 20230703 | 135800 | 15108949750 | 46550 | 46500 | 46550 | 46500 | 2113 |
| 301 | 20230703 | 135700 | 15010619300 | 46550 | 46550 | 46550 | 46500 | 628 |
| 302 | 20230703 | 135600 | 14981397700 | 46500 | 46500 | 46550 | 46500 | 1331 |
| 303 | 20230703 | 135500 | 14919482800 | 46550 | 46500 | 46550 | 46500 | 597 |
| 304 | 20230703 | 135400 | 14891716500 | 46550 | 46500 | 46550 | 46500 | 1049 |
| 305 | 20230703 | 135300 | 14842906550 | 46550 | 46500 | 46550 | 46500 | 1234 |
| 306 | 20230703 | 135200 | 14785475150 | 46500 | 46550 | 46550 | 46500 | 1064 |
| 307 | 20230703 | 135100 | 14735964650 | 46550 | 46550 | 46550 | 46500 | 981 |
| 308 | 20230703 | 135000 | 14690317750 | 46500 | 46550 | 46550 | 46500 | 2074 |
| 309 | 20230703 | 134900 | 14593837050 | 46500 | 46500 | 46550 | 46500 | 655 |
| 310 | 20230703 | 134800 | 14563375300 | 46500 | 46550 | 46550 | 46500 | 1360 |
| 311 | 20230703 | 134700 | 14500100650 | 46500 | 46550 | 46550 | 46500 | 3427 |
| 312 | 20230703 | 134600 | 14340608150 | 46500 | 46550 | 46550 | 46500 | 271 |
| 313 | 20230703 | 134500 | 14328001700 | 46550 | 46550 | 46550 | 46500 | 988 |
| 314 | 20230703 | 134400 | 14282051850 | 46550 | 46550 | 46550 | 46500 | 359 |
| 315 | 20230703 | 134300 | 14265350800 | 46500 | 46500 | 46550 | 46500 | 1118 |
| 316 | 20230703 | 134200 | 14213337350 | 46500 | 46600 | 46600 | 46500 | 2453 |
| 317 | 20230703 | 134100 | 14099151500 | 46600 | 46600 | 46600 | 46550 | 150 |
| 318 | 20230703 | 134000 | 14092166000 | 46550 | 46550 | 46600 | 46550 | 604 |
| 319 | 20230703 | 133900 | 14064047650 | 46600 | 46550 | 46600 | 46550 | 647 |
| 320 | 20230703 | 133800 | 14033928350 | 46600 | 46550 | 46600 | 46550 | 1342 |
| 321 | 20230703 | 133700 | 13971454650 | 46600 | 46550 | 46600 | 46550 | 635 |
| 322 | 20230703 | 133600 | 13941890450 | 46600 | 46600 | 46600 | 46550 | 1565 |
| 323 | 20230703 | 133500 | 13869037200 | 46550 | 46550 | 46600 | 46550 | 1050 |
| 324 | 20230703 | 133400 | 13820156750 | 46600 | 46600 | 46600 | 46550 | 197 |
| 325 | 20230703 | 133300 | 13810983150 | 46600 | 46600 | 46600 | 46550 | 579 |
| 326 | 20230703 | 133200 | 13784025450 | 46550 | 46550 | 46600 | 46550 | 394 |
| 327 | 20230703 | 133100 | 13765678150 | 46600 | 46600 | 46600 | 46550 | 188 |
| 328 | 20230703 | 133000 | 13756924600 | 46550 | 46600 | 46600 | 46550 | 915 |
| 329 | 20230703 | 132900 | 13714327600 | 46550 | 46550 | 46600 | 46550 | 258 |
| 330 | 20230703 | 132800 | 13702315000 | 46600 | 46600 | 46600 | 46550 | 1061 |
| 331 | 20230703 | 132700 | 13652923550 | 46550 | 46550 | 46600 | 46550 | 889 |
| 332 | 20230703 | 132600 | 13611538450 | 46550 | 46600 | 46600 | 46550 | 562 |
| 333 | 20230703 | 132500 | 13585374350 | 46600 | 46550 | 46600 | 46550 | 694 |
| 334 | 20230703 | 132400 | 13553065500 | 46600 | 46550 | 46600 | 46550 | 966 |
| 335 | 20230703 | 132300 | 13508096150 | 46600 | 46600 | 46600 | 46550 | 864 |
| 336 | 20230703 | 132200 | 13467842500 | 46550 | 46600 | 46600 | 46550 | 171 |
| 337 | 20230703 | 132100 | 13459880750 | 46600 | 46600 | 46650 | 46600 | 1146 |
| 338 | 20230703 | 132000 | 13406475200 | 46650 | 46650 | 46650 | 46600 | 1055 |
| 339 | 20230703 | 131900 | 13357310000 | 46650 | 46650 | 46650 | 46600 | 1069 |
| 340 | 20230703 | 131800 | 13307468050 | 46600 | 46600 | 46650 | 46600 | 3895 |
| 341 | 20230703 | 131700 | 13125960200 | 46650 | 46650 | 46650 | 46600 | 190 |
| 342 | 20230703 | 131600 | 13117102050 | 46650 | 46650 | 46650 | 46600 | 509 |
| 343 | 20230703 | 131500 | 13093378500 | 46650 | 46600 | 46650 | 46600 | 199 |
| 344 | 20230703 | 131400 | 13084103500 | 46600 | 46650 | 46650 | 46600 | 512 |
| 345 | 20230703 | 131300 | 13060242050 | 46650 | 46650 | 46650 | 46600 | 709 |
| 346 | 20230703 | 131200 | 13027201250 | 46650 | 46600 | 46650 | 46600 | 205 |
| 347 | 20230703 | 131100 | 13017642100 | 46600 | 46550 | 46650 | 46550 | 3542 |
| 348 | 20230703 | 131000 | 12852643400 | 46600 | 46600 | 46600 | 46550 | 428 |
| 349 | 20230703 | 130900 | 12832705200 | 46550 | 46650 | 46650 | 46550 | 641 |
| 350 | 20230703 | 130800 | 12802838450 | 46600 | 46600 | 46650 | 46600 | 1784 |
| 351 | 20230703 | 130700 | 12719701700 | 46600 | 46600 | 46650 | 46600 | 276 |
| 352 | 20230703 | 130600 | 12706837300 | 46650 | 46650 | 46650 | 46600 | 178 |
| 353 | 20230703 | 130500 | 12698539100 | 46600 | 46650 | 46650 | 46600 | 905 |
| 354 | 20230703 | 130400 | 12656363700 | 46600 | 46650 | 46650 | 46600 | 915 |
| 355 | 20230703 | 130300 | 12613723400 | 46600 | 46600 | 46650 | 46600 | 545 |
| 356 | 20230703 | 130200 | 12588322150 | 46600 | 46600 | 46650 | 46600 | 474 |
| 357 | 20230703 | 130100 | 12566231300 | 46600 | 46650 | 46650 | 46600 | 312 |
| 358 | 20230703 | 130000 | 12551685050 | 46650 | 46650 | 46650 | 46600 | 133 |
| 359 | 20230703 | 125900 | 12545484400 | 46600 | 46650 | 46650 | 46600 | 964 |
| 360 | 20230703 | 125800 | 12500553350 | 46600 | 46650 | 46650 | 46600 | 251 |
| 361 | 20230703 | 125700 | 12488850550 | 46650 | 46550 | 46650 | 46550 | 3014 |
| 362 | 20230703 | 125600 | 12348382200 | 46600 | 46600 | 46600 | 46550 | 321 |
| 363 | 20230703 | 125500 | 12333426000 | 46600 | 46550 | 46600 | 46550 | 3699 |
| 364 | 20230703 | 125400 | 12161067700 | 46550 | 46600 | 46600 | 46550 | 608 |
| 365 | 20230703 | 125300 | 12132744200 | 46550 | 46550 | 46600 | 46550 | 146 |
| 366 | 20230703 | 125200 | 12125943050 | 46550 | 46550 | 46600 | 46550 | 245 |
| 367 | 20230703 | 125100 | 12114531800 | 46600 | 46550 | 46600 | 46550 | 214 |
| 368 | 20230703 | 125000 | 12104566800 | 46550 | 46550 | 46600 | 46550 | 113 |
| 369 | 20230703 | 124900 | 12099302900 | 46600 | 46550 | 46600 | 46550 | 353 |
| 370 | 20230703 | 124800 | 12082857300 | 46600 | 46600 | 46600 | 46550 | 521 |
| 371 | 20230703 | 124700 | 12058599950 | 46550 | 46550 | 46600 | 46550 | 85 |
| 372 | 20230703 | 124600 | 12054641450 | 46550 | 46600 | 46600 | 46550 | 233 |
| 373 | 20230703 | 124500 | 12043792600 | 46600 | 46600 | 46600 | 46550 | 126 |
| 374 | 20230703 | 124400 | 12037925950 | 46600 | 46550 | 46600 | 46550 | 205 |
| 375 | 20230703 | 124300 | 12028380800 | 46550 | 46500 | 46600 | 46500 | 342 |
| 376 | 20230703 | 124200 | 12012462100 | 46550 | 46550 | 46550 | 46500 | 1565 |
| 377 | 20230703 | 124100 | 11939617500 | 46500 | 46500 | 46550 | 46500 | 858 |
| 378 | 20230703 | 124000 | 11899707300 | 46550 | 46550 | 46550 | 46500 | 850 |
| 379 | 20230703 | 123900 | 11860145850 | 46500 | 46500 | 46550 | 46500 | 1315 |
| 380 | 20230703 | 123800 | 11798943100 | 46500 | 46600 | 46600 | 46500 | 12907 |
| 381 | 20230703 | 123700 | 11198121000 | 46600 | 46600 | 46600 | 46550 | 300 |
| 382 | 20230703 | 123600 | 11184150050 | 46550 | 46550 | 46600 | 46550 | 128 |
| 383 | 20230703 | 123500 | 11178189650 | 46550 | 46600 | 46600 | 46550 | 258 |
| 384 | 20230703 | 123400 | 11166171450 | 46600 | 46600 | 46600 | 46550 | 293 |
| 385 | 20230703 | 123300 | 11152523150 | 46550 | 46550 | 46600 | 46550 | 153 |
| 386 | 20230703 | 123200 | 11145396150 | 46600 | 46600 | 46600 | 46550 | 321 |
| 387 | 20230703 | 123100 | 11130449850 | 46600 | 46600 | 46600 | 46550 | 196 |
| 388 | 20230703 | 123000 | 11121322650 | 46600 | 46600 | 46600 | 46550 | 194 |
| 389 | 20230703 | 122900 | 11112289850 | 46600 | 46550 | 46600 | 46550 | 123 |
| 390 | 20230703 | 122800 | 11106562000 | 46550 | 46600 | 46600 | 46550 | 135 |
| 391 | 20230703 | 122700 | 11100274350 | 46600 | 46550 | 46600 | 46550 | 181 |
| 392 | 20230703 | 122600 | 11091846800 | 46550 | 46550 | 46600 | 46550 | 1091 |
| 393 | 20230703 | 122500 | 11041018400 | 46550 | 46600 | 46600 | 46550 | 176 |
| 394 | 20230703 | 122400 | 11032819850 | 46600 | 46600 | 46600 | 46550 | 1600 |
| 395 | 20230703 | 122300 | 10958267950 | 46600 | 46550 | 46600 | 46550 | 174 |
| 396 | 20230703 | 122200 | 10950166650 | 46600 | 46550 | 46600 | 46550 | 234 |
| 397 | 20230703 | 122100 | 10939271900 | 46550 | 46550 | 46600 | 46550 | 473 |
| 398 | 20230703 | 122000 | 10917240000 | 46550 | 46600 | 46650 | 46550 | 5614 |
| 399 | 20230703 | 121900 | 10655630950 | 46650 | 46600 | 46650 | 46600 | 351 |
| 400 | 20230703 | 121800 | 10639271800 | 46600 | 46600 | 46650 | 46600 | 291 |
| 401 | 20230703 | 121700 | 10625709450 | 46600 | 46650 | 46650 | 46600 | 311 |
| 402 | 20230703 | 121600 | 10611209450 | 46600 | 46600 | 46650 | 46600 | 316 |
| 403 | 20230703 | 121500 | 10596482350 | 46600 | 46600 | 46650 | 46600 | 215 |
| 404 | 20230703 | 121400 | 10586460850 | 46600 | 46650 | 46650 | 46600 | 928 |
| 405 | 20230703 | 121300 | 10543210800 | 46650 | 46650 | 46700 | 46600 | 4718 |
| 406 | 20230703 | 121200 | 10323120150 | 46700 | 46700 | 46700 | 46650 | 234 |
| 407 | 20230703 | 121100 | 10312199000 | 46650 | 46650 | 46700 | 46650 | 250 |
| 408 | 20230703 | 121000 | 10300531550 | 46650 | 46700 | 46700 | 46650 | 1850 |
| 409 | 20230703 | 120900 | 10214203150 | 46650 | 46650 | 46700 | 46650 | 1576 |
| 410 | 20230703 | 120800 | 10140678950 | 46650 | 46650 | 46700 | 46650 | 566 |
| 411 | 20230703 | 120700 | 10114269350 | 46700 | 46650 | 46700 | 46650 | 1465 |
| 412 | 20230703 | 120600 | 10045918100 | 46650 | 46700 | 46700 | 46650 | 300 |
| 413 | 20230703 | 120500 | 10031920900 | 46650 | 46650 | 46700 | 46650 | 173 |
| 414 | 20230703 | 120400 | 10023845750 | 46650 | 46650 | 46700 | 46650 | 188 |
| 415 | 20230703 | 120300 | 10015073900 | 46650 | 46700 | 46700 | 46650 | 126 |
| 416 | 20230703 | 120200 | 10009192750 | 46650 | 46650 | 46700 | 46650 | 131 |
| 417 | 20230703 | 120100 | 10003079750 | 46700 | 46650 | 46700 | 46650 | 245 |
| 418 | 20230703 | 120000 | 9991643050 | 46650 | 46700 | 46700 | 46650 | 357 |
| 419 | 20230703 | 115900 | 9974981200 | 46700 | 46650 | 46700 | 46650 | 110 |
| 420 | 20230703 | 115800 | 9969846850 | 46650 | 46650 | 46700 | 46650 | 966 |
| 421 | 20230703 | 115700 | 9924779850 | 46650 | 46650 | 46700 | 46650 | 192 |
| 422 | 20230703 | 115600 | 9915821150 | 46650 | 46700 | 46700 | 46650 | 139 |
| 423 | 20230703 | 115500 | 9909335050 | 46700 | 46650 | 46700 | 46650 | 242 |
| 424 | 20230703 | 115400 | 9898041500 | 46650 | 46700 | 46700 | 46650 | 103 |
| 425 | 20230703 | 115300 | 9893235750 | 46700 | 46650 | 46700 | 46650 | 850 |
| 426 | 20230703 | 115200 | 9853581100 | 46700 | 46650 | 46700 | 46650 | 108 |
| 427 | 20230703 | 115100 | 9848541450 | 46650 | 46650 | 46700 | 46650 | 115 |
| 428 | 20230703 | 115000 | 9843173850 | 46650 | 46650 | 46700 | 46650 | 1303 |
| 429 | 20230703 | 114900 | 9782336750 | 46650 | 46700 | 46700 | 46650 | 707 |
| 430 | 20230703 | 114800 | 9749340150 | 46650 | 46700 | 46750 | 46650 | 14839 |
| 431 | 20230703 | 114700 | 9056510350 | 46700 | 46700 | 46750 | 46700 | 233 |
| 432 | 20230703 | 114600 | 9045627250 | 46750 | 46700 | 46750 | 46700 | 291 |
| 433 | 20230703 | 114500 | 9032036100 | 46700 | 46700 | 46750 | 46700 | 335 |
| 434 | 20230703 | 114400 | 9016383950 | 46700 | 46700 | 46750 | 46700 | 1467 |
| 435 | 20230703 | 114300 | 8947825350 | 46700 | 46700 | 46750 | 46700 | 789 |
| 436 | 20230703 | 114200 | 8910964400 | 46750 | 46750 | 46750 | 46700 | 304 |
| 437 | 20230703 | 114100 | 8896765100 | 46750 | 46700 | 46750 | 46700 | 201 |
| 438 | 20230703 | 114000 | 8887375350 | 46700 | 46750 | 46750 | 46700 | 470 |
| 439 | 20230703 | 113900 | 8865413750 | 46700 | 46750 | 46750 | 46700 | 444 |
| 440 | 20230703 | 113800 | 8844675000 | 46750 | 46700 | 46750 | 46700 | 127 |
| 441 | 20230703 | 113700 | 8838741900 | 46750 | 46700 | 46750 | 46700 | 450 |
| 442 | 20230703 | 113600 | 8817718400 | 46700 | 46700 | 46750 | 46700 | 255 |
| 443 | 20230703 | 113500 | 8805802650 | 46700 | 46750 | 46750 | 46700 | 503 |
| 444 | 20230703 | 113400 | 8782309000 | 46700 | 46750 | 46750 | 46700 | 378 |
| 445 | 20230703 | 113300 | 8764649850 | 46700 | 46700 | 46750 | 46700 | 334 |
| 446 | 20230703 | 113200 | 8749045150 | 46700 | 46700 | 46750 | 46700 | 151 |
| 447 | 20230703 | 113100 | 8741991300 | 46700 | 46700 | 46750 | 46700 | 465 |
| 448 | 20230703 | 113000 | 8720269200 | 46750 | 46750 | 46750 | 46700 | 295 |
| 449 | 20230703 | 112900 | 8706487600 | 46750 | 46750 | 46750 | 46700 | 249 |
| 450 | 20230703 | 112800 | 8694855400 | 46700 | 46700 | 46750 | 46700 | 139 |
| 451 | 20230703 | 112700 | 8688362450 | 46700 | 46700 | 46750 | 46700 | 207 |
| 452 | 20230703 | 112600 | 8678689100 | 46750 | 46700 | 46750 | 46700 | 264 |
| 453 | 20230703 | 112500 | 8666358050 | 46700 | 46700 | 46750 | 46700 | 554 |
| 454 | 20230703 | 112400 | 8640468850 | 46700 | 46700 | 46750 | 46700 | 178 |
| 455 | 20230703 | 112300 | 8632152000 | 46700 | 46750 | 46750 | 46700 | 339 |
| 456 | 20230703 | 112200 | 8616318450 | 46750 | 46750 | 46750 | 46700 | 214 |
| 457 | 20230703 | 112100 | 8606318400 | 46700 | 46750 | 46750 | 46700 | 199 |
| 458 | 20230703 | 112000 | 8597023800 | 46750 | 46750 | 46750 | 46700 | 750 |
| 459 | 20230703 | 111900 | 8561968250 | 46700 | 46650 | 46750 | 46650 | 12907 |
| 460 | 20230703 | 111800 | 7959216400 | 46650 | 46700 | 46700 | 46650 | 225 |
| 461 | 20230703 | 111700 | 7948713800 | 46650 | 46650 | 46700 | 46650 | 157 |
| 462 | 20230703 | 111600 | 7941386850 | 46650 | 46650 | 46700 | 46650 | 290 |
| 463 | 20230703 | 111500 | 7927856050 | 46650 | 46700 | 46700 | 46650 | 174 |
| 464 | 20230703 | 111400 | 7919736600 | 46650 | 46700 | 46700 | 46650 | 308 |
| 465 | 20230703 | 111300 | 7905359400 | 46650 | 46650 | 46700 | 46650 | 1009 |
| 466 | 20230703 | 111200 | 7858259350 | 46650 | 46700 | 46700 | 46650 | 737 |
| 467 | 20230703 | 111100 | 7823850750 | 46650 | 46650 | 46700 | 46650 | 2111 |
| 468 | 20230703 | 111000 | 7725371850 | 46650 | 46650 | 46700 | 46650 | 302 |
| 469 | 20230703 | 110900 | 7711277700 | 46650 | 46650 | 46700 | 46650 | 223 |
| 470 | 20230703 | 110800 | 7700872300 | 46700 | 46700 | 46700 | 46650 | 237 |
| 471 | 20230703 | 110700 | 7689810350 | 46700 | 46700 | 46700 | 46650 | 223 |
| 472 | 20230703 | 110600 | 7679401900 | 46700 | 46700 | 46700 | 46650 | 453 |
| 473 | 20230703 | 110500 | 7658258250 | 46650 | 46650 | 46700 | 46650 | 206 |
| 474 | 20230703 | 110400 | 7648642400 | 46650 | 46700 | 46700 | 46650 | 143 |
| 475 | 20230703 | 110300 | 7641969400 | 46650 | 46650 | 46700 | 46650 | 376 |
| 476 | 20230703 | 110200 | 7624421650 | 46650 | 46700 | 46700 | 46650 | 100 |
| 477 | 20230703 | 110100 | 7619754750 | 46700 | 46700 | 46700 | 46650 | 611 |
| 478 | 20230703 | 110000 | 7591249450 | 46650 | 46700 | 46700 | 46650 | 244 |
| 479 | 20230703 | 105900 | 7579860000 | 46650 | 46650 | 46700 | 46650 | 195 |
| 480 | 20230703 | 105800 | 7570761600 | 46650 | 46700 | 46700 | 46650 | 332 |
| 481 | 20230703 | 105700 | 7555266250 | 46650 | 46650 | 46700 | 46650 | 745 |
| 482 | 20230703 | 105600 | 7520480350 | 46650 | 46700 | 46700 | 46650 | 295 |
| 483 | 20230703 | 105500 | 7506710100 | 46650 | 46700 | 46700 | 46650 | 314 |
| 484 | 20230703 | 105400 | 7492050850 | 46700 | 46650 | 46700 | 46650 | 412 |
| 485 | 20230703 | 105300 | 7472824900 | 46650 | 46700 | 46700 | 46650 | 430 |
| 486 | 20230703 | 105200 | 7452751000 | 46700 | 46700 | 46700 | 46650 | 691 |
| 487 | 20230703 | 105100 | 7420505050 | 46700 | 46650 | 46700 | 46650 | 283 |
| 488 | 20230703 | 105000 | 7407295650 | 46650 | 46650 | 46700 | 46650 | 161 |
| 489 | 20230703 | 104900 | 7399780400 | 46700 | 46650 | 46700 | 46650 | 257 |
| 490 | 20230703 | 104800 | 7387790350 | 46650 | 46700 | 46700 | 46650 | 2058 |
| 491 | 20230703 | 104700 | 7291742000 | 46650 | 46650 | 46700 | 46650 | 196 |
| 492 | 20230703 | 104600 | 7282596500 | 46650 | 46700 | 46700 | 46650 | 258 |
| 493 | 20230703 | 104500 | 7270558250 | 46650 | 46650 | 46700 | 46650 | 126 |
| 494 | 20230703 | 104400 | 7264677100 | 46700 | 46650 | 46700 | 46650 | 242 |
| 495 | 20230703 | 104300 | 7253385450 | 46650 | 46650 | 46700 | 46650 | 228 |
| 496 | 20230703 | 104200 | 7242745950 | 46650 | 46700 | 46700 | 46650 | 353 |
| 497 | 20230703 | 104100 | 7226276400 | 46650 | 46700 | 46700 | 46650 | 1582 |
| 498 | 20230703 | 104000 | 7152468800 | 46650 | 46700 | 46700 | 46650 | 101 |
| 499 | 20230703 | 103900 | 7147756200 | 46650 | 46650 | 46700 | 46600 | 4483 |
| 500 | 20230703 | 103800 | 6938636250 | 46600 | 46600 | 46650 | 46600 | 539 |
| 501 | 20230703 | 103700 | 6913495650 | 46650 | 46600 | 46650 | 46600 | 1113 |
| 502 | 20230703 | 103600 | 6861578750 | 46600 | 46650 | 46650 | 46600 | 227 |
| 503 | 20230703 | 103500 | 6850999050 | 46600 | 46600 | 46650 | 46600 | 330 |
| 504 | 20230703 | 103400 | 6835614150 | 46600 | 46650 | 46650 | 46600 | 80 |
| 505 | 20230703 | 103300 | 6831884200 | 46650 | 46600 | 46650 | 46550 | 1447 |
| 506 | 20230703 | 103200 | 6764454350 | 46550 | 46550 | 46600 | 46550 | 186 |
| 507 | 20230703 | 103100 | 6755793450 | 46600 | 46550 | 46600 | 46550 | 1251 |
| 508 | 20230703 | 103000 | 6697522550 | 46600 | 46600 | 46600 | 46550 | 131 |
| 509 | 20230703 | 102900 | 6691421000 | 46550 | 46600 | 46600 | 46550 | 294 |
| 510 | 20230703 | 102800 | 6677728850 | 46550 | 46600 | 46600 | 46550 | 86 |
| 511 | 20230703 | 102700 | 6673725150 | 46550 | 46600 | 46600 | 46550 | 203 |
| 512 | 20230703 | 102600 | 6664274950 | 46600 | 46650 | 46650 | 46550 | 4714 |
| 513 | 20230703 | 102500 | 6444621750 | 46600 | 46600 | 46700 | 46600 | 1432 |
| 514 | 20230703 | 102400 | 6377829550 | 46600 | 46650 | 46650 | 46600 | 956 |
| 515 | 20230703 | 102300 | 6333235200 | 46600 | 46650 | 46650 | 46600 | 134 |
| 516 | 20230703 | 102200 | 6326987100 | 46600 | 46700 | 46700 | 46600 | 607 |
| 517 | 20230703 | 102100 | 6298674950 | 46650 | 46650 | 46650 | 46600 | 248 |
| 518 | 20230703 | 102000 | 6287109300 | 46600 | 46650 | 46700 | 46600 | 708 |
| 519 | 20230703 | 101900 | 6254081100 | 46650 | 46650 | 46650 | 46600 | 670 |
| 520 | 20230703 | 101800 | 6222832050 | 46650 | 46650 | 46650 | 46600 | 2355 |
| 521 | 20230703 | 101700 | 6112978750 | 46600 | 46650 | 46650 | 46600 | 122 |
| 522 | 20230703 | 101600 | 6107291500 | 46600 | 46650 | 46650 | 46600 | 2282 |
| 523 | 20230703 | 101500 | 6000926000 | 46600 | 46600 | 46650 | 46550 | 475 |
| 524 | 20230703 | 101400 | 5978790100 | 46600 | 46550 | 46600 | 46550 | 1623 |
| 525 | 20230703 | 101300 | 5903170050 | 46550 | 46550 | 46600 | 46550 | 442 |
| 526 | 20230703 | 101200 | 5882582100 | 46550 | 46600 | 46600 | 46550 | 534 |
| 527 | 20230703 | 101100 | 5857722350 | 46550 | 46650 | 46650 | 46550 | 2072 |
| 528 | 20230703 | 101000 | 5761166150 | 46600 | 46650 | 46650 | 46600 | 9005 |
| 529 | 20230703 | 100900 | 5341196050 | 46650 | 46650 | 46700 | 46650 | 244 |
| 530 | 20230703 | 100800 | 5329810700 | 46700 | 46650 | 46700 | 46650 | 233 |
| 531 | 20230703 | 100700 | 5318931300 | 46700 | 46650 | 46700 | 46650 | 128 |
| 532 | 20230703 | 100600 | 5312956850 | 46650 | 46700 | 46700 | 46650 | 201 |
| 533 | 20230703 | 100500 | 5303578000 | 46700 | 46700 | 46700 | 46650 | 1446 |
| 534 | 20230703 | 100400 | 5236104950 | 46650 | 46700 | 46700 | 46650 | 227 |
| 535 | 20230703 | 100300 | 5225507000 | 46700 | 46650 | 46700 | 46650 | 423 |
| 536 | 20230703 | 100200 | 5205757050 | 46650 | 46650 | 46700 | 46650 | 241 |
| 537 | 20230703 | 100100 | 5194508700 | 46700 | 46650 | 46700 | 46650 | 50 |
| 538 | 20230703 | 100000 | 5192175100 | 46650 | 46700 | 46700 | 46650 | 206 |
| 539 | 20230703 | 095900 | 5182557950 | 46650 | 46600 | 46700 | 46600 | 2380 |
| 540 | 20230703 | 095800 | 5071530300 | 46650 | 46650 | 46650 | 46600 | 536 |
| 541 | 20230703 | 095700 | 5046533400 | 46600 | 46600 | 46650 | 46600 | 1334 |
| 542 | 20230703 | 095600 | 4984303650 | 46600 | 46600 | 46650 | 46600 | 248 |
| 543 | 20230703 | 095500 | 4972737700 | 46650 | 46600 | 46650 | 46600 | 275 |
| 544 | 20230703 | 095400 | 4959916650 | 46600 | 46600 | 46600 | 46550 | 2770 |
| 545 | 20230703 | 095300 | 4830845450 | 46600 | 46550 | 46600 | 46550 | 1736 |
| 546 | 20230703 | 095200 | 4749951050 | 46600 | 46550 | 46600 | 46550 | 620 |
| 547 | 20230703 | 095100 | 4721066000 | 46600 | 46600 | 46600 | 46550 | 331 |
| 548 | 20230703 | 095000 | 4705644450 | 46550 | 46600 | 46600 | 46550 | 513 |
| 549 | 20230703 | 094900 | 4681741200 | 46600 | 46550 | 46600 | 46550 | 505 |
| 550 | 20230703 | 094800 | 4658223150 | 46550 | 46550 | 46600 | 46550 | 195 |
| 551 | 20230703 | 094700 | 4649141700 | 46550 | 46500 | 46600 | 46500 | 1300 |
| 552 | 20230703 | 094600 | 4588609950 | 46550 | 46550 | 46550 | 46500 | 154 |
| 553 | 20230703 | 094500 | 4581442850 | 46550 | 46550 | 46550 | 46500 | 1659 |
| 554 | 20230703 | 094400 | 4504222600 | 46500 | 46500 | 46550 | 46450 | 3831 |
| 555 | 20230703 | 094300 | 4326059850 | 46500 | 46500 | 46500 | 46450 | 619 |
| 556 | 20230703 | 094200 | 4297281600 | 46500 | 46500 | 46500 | 46450 | 447 |
| 557 | 20230703 | 094100 | 4276501900 | 46500 | 46450 | 46500 | 46450 | 277 |
| 558 | 20230703 | 094000 | 4263624950 | 46500 | 46500 | 46500 | 46450 | 179 |
| 559 | 20230703 | 093900 | 4255301950 | 46450 | 46500 | 46500 | 46450 | 165 |
| 560 | 20230703 | 093800 | 4247635150 | 46500 | 46500 | 46500 | 46450 | 556 |
| 561 | 20230703 | 093700 | 4221782550 | 46500 | 46500 | 46500 | 46450 | 452 |
| 562 | 20230703 | 093600 | 4200776250 | 46500 | 46500 | 46500 | 46450 | 100 |
| 563 | 20230703 | 093500 | 4196127750 | 46500 | 46450 | 46500 | 46450 | 645 |
| 564 | 20230703 | 093400 | 4166153500 | 46500 | 46500 | 46500 | 46450 | 2685 |
| 565 | 20230703 | 093300 | 4041428800 | 46450 | 46500 | 46500 | 46450 | 201 |
| 566 | 20230703 | 093200 | 4032085050 | 46450 | 46500 | 46500 | 46450 | 196 |
| 567 | 20230703 | 093100 | 4022976100 | 46450 | 46450 | 46500 | 46400 | 304 |
| 568 | 20230703 | 093000 | 4008855350 | 46450 | 46450 | 46450 | 46400 | 470 |
| 569 | 20230703 | 092900 | 3987033300 | 46450 | 46400 | 46450 | 46400 | 2418 |
| 570 | 20230703 | 092800 | 3874729300 | 46450 | 46450 | 46450 | 46400 | 591 |
| 571 | 20230703 | 092700 | 3847278050 | 46400 | 46450 | 46450 | 46400 | 219 |
| 572 | 20230703 | 092600 | 3837112200 | 46450 | 46500 | 46500 | 46400 | 1360 |
| 573 | 20230703 | 092500 | 3773936400 | 46450 | 46600 | 46600 | 46450 | 6132 |
| 574 | 20230703 | 092400 | 3488669650 | 46600 | 46650 | 46650 | 46550 | 4209 |
| 575 | 20230703 | 092300 | 3292374750 | 46650 | 46650 | 46650 | 46600 | 279 |
| 576 | 20230703 | 092200 | 3279360450 | 46600 | 46600 | 46650 | 46550 | 2178 |
| 577 | 20230703 | 092100 | 3177848300 | 46550 | 46600 | 46600 | 46550 | 402 |
| 578 | 20230703 | 092000 | 3159115200 | 46600 | 46600 | 46600 | 46550 | 292 |
| 579 | 20230703 | 091900 | 3145508800 | 46600 | 46600 | 46600 | 46550 | 365 |
| 580 | 20230703 | 091800 | 3128500350 | 46600 | 46600 | 46600 | 46550 | 1668 |
| 581 | 20230703 | 091700 | 3050771900 | 46600 | 46500 | 46600 | 46500 | 2058 |
| 582 | 20230703 | 091600 | 2954936750 | 46550 | 46500 | 46550 | 46450 | 399 |
| 583 | 20230703 | 091500 | 2936381700 | 46500 | 46450 | 46500 | 46400 | 1056 |
| 584 | 20230703 | 091400 | 2887318350 | 46450 | 46400 | 46500 | 46350 | 2286 |
| 585 | 20230703 | 091300 | 2781177950 | 46400 | 46300 | 46400 | 46300 | 454 |
| 586 | 20230703 | 091200 | 2760132650 | 46350 | 46350 | 46400 | 46300 | 7197 |
| 587 | 20230703 | 091100 | 2426798250 | 46350 | 46350 | 46350 | 46300 | 1437 |
| 588 | 20230703 | 091000 | 2360193350 | 46350 | 46300 | 46350 | 46300 | 1260 |
| 589 | 20230703 | 090900 | 2301826800 | 46300 | 46300 | 46350 | 46300 | 4393 |
| 590 | 20230703 | 090800 | 2098410150 | 46300 | 46300 | 46350 | 46250 | 1720 |
| 591 | 20230703 | 090700 | 2018737050 | 46300 | 46300 | 46350 | 46250 | 2552 |
| 592 | 20230703 | 090600 | 1900599850 | 46300 | 46300 | 46300 | 46250 | 3860 |
| 593 | 20230703 | 090500 | 1721914800 | 46300 | 46250 | 46300 | 46250 | 2223 |
| 594 | 20230703 | 090400 | 1619032150 | 46300 | 46300 | 46300 | 46250 | 1386 |
| 595 | 20230703 | 090300 | 1554869200 | 46300 | 46300 | 46300 | 46250 | 3107 |
| 596 | 20230703 | 090200 | 1411015650 | 46300 | 46300 | 46450 | 46250 | 2694 |
| 597 | 20230703 | 090100 | 1286274650 | 46300 | 46250 | 46300 | 46200 | 5139 |
| 598 | 20230703 | 090000 | 1048582800 | 46250 | 46200 | 46400 | 46200 | 22693 |