37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 19970 |
| 3 | 20230703 | 192800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 4 | 20230703 | 192700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 5 | 20230703 | 192600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 6 | 20230703 | 192500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 7 | 20230703 | 192400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 8 | 20230703 | 192300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 9 | 20230703 | 192200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 10 | 20230703 | 192100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 11 | 20230703 | 192000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 12 | 20230703 | 191900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 13 | 20230703 | 191800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 14 | 20230703 | 191700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 15 | 20230703 | 191600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 16 | 20230703 | 191500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 17 | 20230703 | 191400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 18 | 20230703 | 191300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 19 | 20230703 | 191200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 20 | 20230703 | 191100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 21 | 20230703 | 191000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 22 | 20230703 | 190900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 23 | 20230703 | 190800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 24 | 20230703 | 190700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 25 | 20230703 | 190600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 26 | 20230703 | 190500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 27 | 20230703 | 190400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 28 | 20230703 | 190300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 29 | 20230703 | 190200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 30 | 20230703 | 190100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 31 | 20230703 | 190000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 32 | 20230703 | 185900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 19970 |
| 33 | 20230703 | 185800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 34 | 20230703 | 185700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 35 | 20230703 | 185600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 36 | 20230703 | 185500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 37 | 20230703 | 185400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 38 | 20230703 | 185300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 39 | 20230703 | 185200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 40 | 20230703 | 185100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 41 | 20230703 | 185000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 42 | 20230703 | 184900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 43 | 20230703 | 184800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 44 | 20230703 | 184700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 45 | 20230703 | 184600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 46 | 20230703 | 184500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 47 | 20230703 | 184400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 48 | 20230703 | 184300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 49 | 20230703 | 184200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 50 | 20230703 | 184100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 51 | 20230703 | 184000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 52 | 20230703 | 183900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 53 | 20230703 | 183800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 54 | 20230703 | 183700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 55 | 20230703 | 183600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 56 | 20230703 | 183500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 57 | 20230703 | 183400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 58 | 20230703 | 183300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 59 | 20230703 | 183200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 60 | 20230703 | 183100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 61 | 20230703 | 183000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 62 | 20230703 | 182900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 19970 |
| 63 | 20230703 | 182800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 64 | 20230703 | 182700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 65 | 20230703 | 182600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 66 | 20230703 | 182500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 67 | 20230703 | 182400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 68 | 20230703 | 182300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 69 | 20230703 | 182200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 70 | 20230703 | 182100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 71 | 20230703 | 182000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 72 | 20230703 | 181900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 73 | 20230703 | 181800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 74 | 20230703 | 181700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 75 | 20230703 | 181600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 76 | 20230703 | 181500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 77 | 20230703 | 181400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 78 | 20230703 | 181300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 79 | 20230703 | 181200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 80 | 20230703 | 181100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 81 | 20230703 | 181000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 82 | 20230703 | 180900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 83 | 20230703 | 180800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 84 | 20230703 | 180700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 85 | 20230703 | 180600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 86 | 20230703 | 180500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 87 | 20230703 | 180400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 88 | 20230703 | 180300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 89 | 20230703 | 180200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 90 | 20230703 | 180100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 91 | 20230703 | 180000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 92 | 20230703 | 175900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 19970 |
| 93 | 20230703 | 175800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 94 | 20230703 | 175700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 95 | 20230703 | 175600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 96 | 20230703 | 175500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 97 | 20230703 | 175400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 98 | 20230703 | 175300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 99 | 20230703 | 175200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 100 | 20230703 | 175100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 101 | 20230703 | 175000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 102 | 20230703 | 174900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 103 | 20230703 | 174800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 104 | 20230703 | 174700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 105 | 20230703 | 174600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 106 | 20230703 | 174500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 107 | 20230703 | 174400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 108 | 20230703 | 174300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 109 | 20230703 | 174200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 110 | 20230703 | 174100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 111 | 20230703 | 174000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 112 | 20230703 | 173900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 113 | 20230703 | 173800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 114 | 20230703 | 173700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 115 | 20230703 | 173600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 116 | 20230703 | 173500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 117 | 20230703 | 173400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 118 | 20230703 | 173300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 119 | 20230703 | 173200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 120 | 20230703 | 173100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 121 | 20230703 | 173000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 122 | 20230703 | 172900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 19970 |
| 123 | 20230703 | 172800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 124 | 20230703 | 172700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 125 | 20230703 | 172600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 126 | 20230703 | 172500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 127 | 20230703 | 172400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 128 | 20230703 | 172300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 129 | 20230703 | 172200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 130 | 20230703 | 172100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 131 | 20230703 | 172000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 132 | 20230703 | 171900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 133 | 20230703 | 171800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 134 | 20230703 | 171700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 135 | 20230703 | 171600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 136 | 20230703 | 171500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 137 | 20230703 | 171400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 138 | 20230703 | 171300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 139 | 20230703 | 171200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 140 | 20230703 | 171100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 141 | 20230703 | 171000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 142 | 20230703 | 170900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 143 | 20230703 | 170800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 144 | 20230703 | 170700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 145 | 20230703 | 170600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 146 | 20230703 | 170500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 147 | 20230703 | 170400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 148 | 20230703 | 170300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 149 | 20230703 | 170200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 150 | 20230703 | 170100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 151 | 20230703 | 170000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 152 | 20230703 | 165900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 19970 |
| 153 | 20230703 | 165800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 154 | 20230703 | 165700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 155 | 20230703 | 165600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 156 | 20230703 | 165500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 157 | 20230703 | 165400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 158 | 20230703 | 165300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 159 | 20230703 | 165200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 160 | 20230703 | 165100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 161 | 20230703 | 165000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 162 | 20230703 | 164900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 163 | 20230703 | 164800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 164 | 20230703 | 164700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 165 | 20230703 | 164600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 166 | 20230703 | 164500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 167 | 20230703 | 164400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 168 | 20230703 | 164300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 169 | 20230703 | 164200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 170 | 20230703 | 164100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 171 | 20230703 | 164000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 172 | 20230703 | 163900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 173 | 20230703 | 163800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 174 | 20230703 | 163700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 175 | 20230703 | 163600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 176 | 20230703 | 163500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 177 | 20230703 | 163400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 178 | 20230703 | 163300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 179 | 20230703 | 163200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 180 | 20230703 | 163100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 181 | 20230703 | 163000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 182 | 20230703 | 162900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 19970 |
| 183 | 20230703 | 162800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 184 | 20230703 | 162700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 185 | 20230703 | 162600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 186 | 20230703 | 162500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 187 | 20230703 | 162400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 188 | 20230703 | 162300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 189 | 20230703 | 162200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 190 | 20230703 | 162100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 191 | 20230703 | 162000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 192 | 20230703 | 161900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 193 | 20230703 | 161800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 194 | 20230703 | 161700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 195 | 20230703 | 161600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 196 | 20230703 | 161500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 197 | 20230703 | 161400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 198 | 20230703 | 161300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 199 | 20230703 | 161200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 200 | 20230703 | 161100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 201 | 20230703 | 161000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 202 | 20230703 | 160900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 203 | 20230703 | 160800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 204 | 20230703 | 160700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 205 | 20230703 | 160600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 206 | 20230703 | 160500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 207 | 20230703 | 160400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 208 | 20230703 | 160300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 209 | 20230703 | 160200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 210 | 20230703 | 160100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 211 | 20230703 | 160000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 212 | 20230703 | 155900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 19970 |
| 213 | 20230703 | 155800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 214 | 20230703 | 155700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 215 | 20230703 | 155600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 216 | 20230703 | 155500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 217 | 20230703 | 155400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 218 | 20230703 | 155300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 219 | 20230703 | 155200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 220 | 20230703 | 155100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 221 | 20230703 | 155000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 222 | 20230703 | 154900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 223 | 20230703 | 154800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 224 | 20230703 | 154700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 225 | 20230703 | 154600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 226 | 20230703 | 154500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 227 | 20230703 | 154400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 228 | 20230703 | 154300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 229 | 20230703 | 154200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 230 | 20230703 | 154100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 231 | 20230703 | 154000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 232 | 20230703 | 153900 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 233 | 20230703 | 153800 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 234 | 20230703 | 153700 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 235 | 20230703 | 153600 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 236 | 20230703 | 153500 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 237 | 20230703 | 153400 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 238 | 20230703 | 153300 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 239 | 20230703 | 153200 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 240 | 20230703 | 153100 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 0 |
| 241 | 20230703 | 153000 | 87357014100 | 151600 | 151600 | 151600 | 151600 | 19970 |
| 242 | 20230703 | 152900 | 84329562100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 243 | 20230703 | 152800 | 84329562100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 244 | 20230703 | 152700 | 84329562100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 245 | 20230703 | 152600 | 84329562100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 246 | 20230703 | 152500 | 84329562100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 247 | 20230703 | 152400 | 84329562100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 248 | 20230703 | 152300 | 84329562100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 249 | 20230703 | 152200 | 84329562100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 250 | 20230703 | 152100 | 84329562100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 251 | 20230703 | 152000 | 84329562100 | 151500 | 151500 | 151500 | 151500 | 0 |
| 252 | 20230703 | 151900 | 84329562100 | 151500 | 151600 | 151600 | 151300 | 2145 |
| 253 | 20230703 | 151800 | 84004664100 | 151600 | 151600 | 151600 | 151500 | 742 |
| 254 | 20230703 | 151700 | 83892231800 | 151500 | 151500 | 151600 | 151500 | 1710 |
| 255 | 20230703 | 151600 | 83633096800 | 151600 | 151500 | 151600 | 151500 | 1308 |
| 256 | 20230703 | 151500 | 83434914200 | 151600 | 151500 | 151600 | 151500 | 789 |
| 257 | 20230703 | 151400 | 83315369800 | 151600 | 151600 | 151600 | 151500 | 1120 |
| 258 | 20230703 | 151300 | 83145661000 | 151600 | 151600 | 151600 | 151500 | 1472 |
| 259 | 20230703 | 151200 | 82922569600 | 151500 | 151600 | 151600 | 151400 | 1021 |
| 260 | 20230703 | 151100 | 82767886700 | 151600 | 151500 | 151600 | 151400 | 1196 |
| 261 | 20230703 | 151000 | 82586708200 | 151500 | 151600 | 151600 | 151400 | 1470 |
| 262 | 20230703 | 150900 | 82364018800 | 151500 | 151500 | 151600 | 151300 | 1350 |
| 263 | 20230703 | 150800 | 82159510000 | 151400 | 151700 | 151700 | 151300 | 1873 |
| 264 | 20230703 | 150700 | 81875839500 | 151600 | 151700 | 151700 | 151400 | 2040 |
| 265 | 20230703 | 150600 | 81566668500 | 151600 | 151300 | 151700 | 151200 | 6711 |
| 266 | 20230703 | 150500 | 80550892700 | 151300 | 151200 | 151300 | 151100 | 2662 |
| 267 | 20230703 | 150400 | 80148421600 | 151100 | 151100 | 151200 | 151100 | 1779 |
| 268 | 20230703 | 150300 | 79879586000 | 151200 | 151300 | 151300 | 151100 | 2245 |
| 269 | 20230703 | 150200 | 79540156100 | 151200 | 151200 | 151400 | 151200 | 2348 |
| 270 | 20230703 | 150100 | 79185019600 | 151300 | 151300 | 151400 | 151200 | 2273 |
| 271 | 20230703 | 150000 | 78841155000 | 151300 | 151300 | 151400 | 151200 | 2527 |
| 272 | 20230703 | 145900 | 78458865600 | 151300 | 151300 | 151400 | 151300 | 1124 |
| 273 | 20230703 | 145800 | 78288786400 | 151300 | 151400 | 151500 | 151300 | 1241 |
| 274 | 20230703 | 145700 | 78100889600 | 151500 | 151400 | 151500 | 151400 | 1006 |
| 275 | 20230703 | 145600 | 77948552600 | 151500 | 151600 | 151700 | 151400 | 4100 |
| 276 | 20230703 | 145500 | 77327288100 | 151600 | 151600 | 151700 | 151600 | 1854 |
| 277 | 20230703 | 145400 | 77046207500 | 151700 | 151600 | 151700 | 151600 | 2242 |
| 278 | 20230703 | 145300 | 76706269700 | 151600 | 151600 | 151700 | 151600 | 2317 |
| 279 | 20230703 | 145200 | 76354922800 | 151600 | 151600 | 151700 | 151600 | 1736 |
| 280 | 20230703 | 145100 | 76091706400 | 151600 | 151600 | 151700 | 151600 | 830 |
| 281 | 20230703 | 145000 | 75965860300 | 151600 | 151600 | 151700 | 151600 | 1144 |
| 282 | 20230703 | 144900 | 75792405700 | 151600 | 151700 | 151700 | 151600 | 1961 |
| 283 | 20230703 | 144800 | 75495068300 | 151600 | 151700 | 151700 | 151600 | 1316 |
| 284 | 20230703 | 144700 | 75295541700 | 151700 | 151600 | 151700 | 151600 | 1795 |
| 285 | 20230703 | 144600 | 75023350600 | 151600 | 151600 | 151700 | 151500 | 1466 |
| 286 | 20230703 | 144500 | 74801083600 | 151600 | 151500 | 151700 | 151500 | 2950 |
| 287 | 20230703 | 144400 | 74353939000 | 151500 | 151400 | 151600 | 151400 | 1763 |
| 288 | 20230703 | 144300 | 74086813000 | 151400 | 151200 | 151500 | 151100 | 2278 |
| 289 | 20230703 | 144200 | 73742186100 | 151200 | 151300 | 151300 | 151100 | 2083 |
| 290 | 20230703 | 144100 | 73427250200 | 151200 | 151200 | 151300 | 151200 | 1320 |
| 291 | 20230703 | 144000 | 73227648000 | 151200 | 151300 | 151300 | 151200 | 999 |
| 292 | 20230703 | 143900 | 73076586600 | 151200 | 151200 | 151300 | 151200 | 962 |
| 293 | 20230703 | 143800 | 72931105000 | 151200 | 151100 | 151300 | 151100 | 1303 |
| 294 | 20230703 | 143700 | 72734083800 | 151100 | 151200 | 151300 | 151100 | 1399 |
| 295 | 20230703 | 143600 | 72522615000 | 151300 | 151200 | 151300 | 151200 | 854 |
| 296 | 20230703 | 143500 | 72393480600 | 151200 | 151400 | 151500 | 151100 | 2265 |
| 297 | 20230703 | 143400 | 72050867900 | 151400 | 151400 | 151500 | 151400 | 1148 |
| 298 | 20230703 | 143300 | 71877025200 | 151400 | 151400 | 151500 | 151300 | 812 |
| 299 | 20230703 | 143200 | 71754085400 | 151400 | 151500 | 151600 | 151400 | 2324 |
| 300 | 20230703 | 143100 | 71401966700 | 151500 | 151600 | 151600 | 151500 | 596 |
| 301 | 20230703 | 143000 | 71311658900 | 151500 | 151000 | 151600 | 151000 | 5321 |
| 302 | 20230703 | 142900 | 70507276400 | 151000 | 151100 | 151100 | 151000 | 701 |
| 303 | 20230703 | 142800 | 70401400200 | 151100 | 151100 | 151200 | 151100 | 676 |
| 304 | 20230703 | 142700 | 70299253500 | 151100 | 151100 | 151200 | 151100 | 1302 |
| 305 | 20230703 | 142600 | 70102511200 | 151100 | 151100 | 151200 | 151100 | 785 |
| 306 | 20230703 | 142500 | 69983891000 | 151100 | 151200 | 151300 | 151100 | 1306 |
| 307 | 20230703 | 142400 | 69786484300 | 151200 | 151200 | 151300 | 151200 | 551 |
| 308 | 20230703 | 142300 | 69703168800 | 151200 | 151200 | 151300 | 151200 | 838 |
| 309 | 20230703 | 142200 | 69576453600 | 151200 | 151300 | 151400 | 151200 | 728 |
| 310 | 20230703 | 142100 | 69466324200 | 151300 | 151300 | 151400 | 151300 | 978 |
| 311 | 20230703 | 142000 | 69318351900 | 151400 | 151400 | 151500 | 151300 | 648 |
| 312 | 20230703 | 141900 | 69220251200 | 151400 | 151000 | 151600 | 151000 | 4221 |
| 313 | 20230703 | 141800 | 68581815000 | 151000 | 151000 | 151100 | 151000 | 1283 |
| 314 | 20230703 | 141700 | 68388024900 | 151100 | 150800 | 151100 | 150700 | 6747 |
| 315 | 20230703 | 141600 | 67370366900 | 150800 | 150800 | 150900 | 150800 | 924 |
| 316 | 20230703 | 141500 | 67231018800 | 150800 | 150900 | 151000 | 150800 | 6592 |
| 317 | 20230703 | 141400 | 66236605100 | 150900 | 150900 | 151000 | 150900 | 587 |
| 318 | 20230703 | 141300 | 66148023400 | 150900 | 150900 | 151000 | 150900 | 956 |
| 319 | 20230703 | 141200 | 66003750500 | 150900 | 151000 | 151000 | 150900 | 906 |
| 320 | 20230703 | 141100 | 65867003400 | 150900 | 150900 | 151000 | 150900 | 1396 |
| 321 | 20230703 | 141000 | 65656336200 | 150900 | 151100 | 151100 | 150900 | 2258 |
| 322 | 20230703 | 140900 | 65315431400 | 151000 | 151000 | 151100 | 151000 | 2882 |
| 323 | 20230703 | 140800 | 64880235200 | 151000 | 151000 | 151100 | 151000 | 1246 |
| 324 | 20230703 | 140700 | 64692081800 | 151100 | 151000 | 151100 | 151000 | 1329 |
| 325 | 20230703 | 140600 | 64491325800 | 151000 | 151000 | 151100 | 151000 | 716 |
| 326 | 20230703 | 140500 | 64383185900 | 151000 | 151100 | 151100 | 151000 | 754 |
| 327 | 20230703 | 140400 | 64269317400 | 151000 | 151100 | 151100 | 151000 | 951 |
| 328 | 20230703 | 140300 | 64125658000 | 151100 | 151100 | 151100 | 151000 | 820 |
| 329 | 20230703 | 140200 | 64001808000 | 151000 | 151000 | 151100 | 151000 | 340 |
| 330 | 20230703 | 140100 | 63950462000 | 151000 | 151000 | 151100 | 151000 | 2025 |
| 331 | 20230703 | 140000 | 63644669900 | 151100 | 151100 | 151200 | 151000 | 1433 |
| 332 | 20230703 | 135900 | 63428160100 | 151100 | 151100 | 151200 | 151000 | 1412 |
| 333 | 20230703 | 135800 | 63214814600 | 151100 | 151100 | 151200 | 151000 | 2454 |
| 334 | 20230703 | 135700 | 62844023100 | 151100 | 151000 | 151100 | 151000 | 778 |
| 335 | 20230703 | 135600 | 62726512300 | 151000 | 151100 | 151200 | 151000 | 1139 |
| 336 | 20230703 | 135500 | 62554413700 | 151100 | 151200 | 151200 | 151100 | 327 |
| 337 | 20230703 | 135400 | 62505000100 | 151100 | 151100 | 151200 | 151100 | 1187 |
| 338 | 20230703 | 135300 | 62325633300 | 151100 | 151000 | 151200 | 151000 | 3989 |
| 339 | 20230703 | 135200 | 61722941100 | 151000 | 151000 | 151100 | 151000 | 919 |
| 340 | 20230703 | 135100 | 61584167600 | 151000 | 151000 | 151100 | 151000 | 486 |
| 341 | 20230703 | 135000 | 61510773100 | 151000 | 151100 | 151100 | 151000 | 731 |
| 342 | 20230703 | 134900 | 61400356500 | 151100 | 151100 | 151200 | 151100 | 3452 |
| 343 | 20230703 | 134800 | 60878752800 | 151100 | 151100 | 151200 | 151100 | 453 |
| 344 | 20230703 | 134700 | 60810298900 | 151200 | 151100 | 151200 | 151100 | 980 |
| 345 | 20230703 | 134600 | 60662209600 | 151100 | 151100 | 151200 | 151100 | 3275 |
| 346 | 20230703 | 134500 | 60167250800 | 151200 | 151100 | 151200 | 151100 | 746 |
| 347 | 20230703 | 134400 | 60054522500 | 151100 | 151100 | 151200 | 151100 | 947 |
| 348 | 20230703 | 134300 | 59911418800 | 151200 | 151100 | 151200 | 151100 | 769 |
| 349 | 20230703 | 134200 | 59795206800 | 151100 | 151100 | 151200 | 151100 | 961 |
| 350 | 20230703 | 134100 | 59649997700 | 151100 | 151200 | 151200 | 151100 | 544 |
| 351 | 20230703 | 134000 | 59567790900 | 151100 | 151100 | 151200 | 151100 | 618 |
| 352 | 20230703 | 133900 | 59474396500 | 151100 | 151200 | 151200 | 151100 | 858 |
| 353 | 20230703 | 133800 | 59344743100 | 151100 | 151300 | 151300 | 151100 | 1900 |
| 354 | 20230703 | 133700 | 59057459100 | 151300 | 151200 | 151300 | 151200 | 534 |
| 355 | 20230703 | 133600 | 58976713900 | 151300 | 151300 | 151400 | 151200 | 387 |
| 356 | 20230703 | 133500 | 58918153400 | 151400 | 151400 | 151500 | 151300 | 1452 |
| 357 | 20230703 | 133400 | 58698395400 | 151400 | 151500 | 151500 | 151400 | 475 |
| 358 | 20230703 | 133300 | 58626474300 | 151500 | 151600 | 151700 | 151500 | 1920 |
| 359 | 20230703 | 133200 | 58335401800 | 151600 | 151600 | 151700 | 151600 | 1469 |
| 360 | 20230703 | 133100 | 58112689400 | 151600 | 151300 | 151700 | 151300 | 1369 |
| 361 | 20230703 | 133000 | 57905344400 | 151300 | 151300 | 151700 | 151300 | 4371 |
| 362 | 20230703 | 132900 | 57242958300 | 151400 | 151400 | 151500 | 151300 | 550 |
| 363 | 20230703 | 132800 | 57159700700 | 151400 | 151600 | 151700 | 151400 | 918 |
| 364 | 20230703 | 132700 | 57020546000 | 151600 | 151300 | 151700 | 151300 | 1519 |
| 365 | 20230703 | 132600 | 56790254400 | 151600 | 151300 | 151600 | 151200 | 3547 |
| 366 | 20230703 | 132500 | 56253062800 | 151200 | 151300 | 151400 | 151200 | 2833 |
| 367 | 20230703 | 132400 | 55824325500 | 151300 | 151200 | 151600 | 151200 | 3406 |
| 368 | 20230703 | 132300 | 55308680600 | 151300 | 151400 | 151400 | 151200 | 3265 |
| 369 | 20230703 | 132200 | 54814632300 | 151300 | 151300 | 151400 | 151300 | 297 |
| 370 | 20230703 | 132100 | 54769693000 | 151300 | 151500 | 151600 | 151300 | 9843 |
| 371 | 20230703 | 132000 | 53278902500 | 151500 | 151500 | 151600 | 151500 | 563 |
| 372 | 20230703 | 131900 | 53193596800 | 151600 | 151600 | 151600 | 151500 | 458 |
| 373 | 20230703 | 131800 | 53124204900 | 151500 | 151500 | 151600 | 151500 | 1438 |
| 374 | 20230703 | 131700 | 52906248200 | 151500 | 151500 | 151600 | 151500 | 593 |
| 375 | 20230703 | 131600 | 52816396900 | 151600 | 151500 | 151600 | 151500 | 1994 |
| 376 | 20230703 | 131500 | 52514298700 | 151500 | 151600 | 151700 | 151500 | 656 |
| 377 | 20230703 | 131400 | 52414867200 | 151500 | 151600 | 151600 | 151500 | 544 |
| 378 | 20230703 | 131300 | 52332424100 | 151600 | 151600 | 151800 | 151500 | 631 |
| 379 | 20230703 | 131200 | 52236742100 | 151700 | 151600 | 151700 | 151500 | 3671 |
| 380 | 20230703 | 131100 | 51680150800 | 151600 | 151700 | 151700 | 151600 | 826 |
| 381 | 20230703 | 131000 | 51554919800 | 151600 | 151700 | 151700 | 151600 | 476 |
| 382 | 20230703 | 130900 | 51482754700 | 151700 | 151600 | 151700 | 151600 | 380 |
| 383 | 20230703 | 130800 | 51425142800 | 151700 | 151700 | 151700 | 151600 | 340 |
| 384 | 20230703 | 130700 | 51373590600 | 151700 | 151700 | 151800 | 151600 | 833 |
| 385 | 20230703 | 130600 | 51247273700 | 151700 | 151700 | 151800 | 151700 | 211 |
| 386 | 20230703 | 130500 | 51215262200 | 151700 | 151700 | 151800 | 151700 | 148 |
| 387 | 20230703 | 130400 | 51192810500 | 151700 | 151700 | 151800 | 151700 | 558 |
| 388 | 20230703 | 130300 | 51108160500 | 151700 | 151700 | 151800 | 151700 | 345 |
| 389 | 20230703 | 130200 | 51055811700 | 151700 | 151700 | 151800 | 151700 | 452 |
| 390 | 20230703 | 130100 | 50987228000 | 151800 | 151800 | 151800 | 151700 | 1504 |
| 391 | 20230703 | 130000 | 50758969500 | 151700 | 151700 | 151800 | 151600 | 1208 |
| 392 | 20230703 | 125900 | 50575726300 | 151700 | 151700 | 151700 | 151600 | 1946 |
| 393 | 20230703 | 125800 | 50280695700 | 151600 | 151600 | 151700 | 151600 | 322 |
| 394 | 20230703 | 125700 | 50231874900 | 151700 | 151700 | 151800 | 151600 | 567 |
| 395 | 20230703 | 125600 | 50145897500 | 151700 | 151800 | 151800 | 151700 | 242 |
| 396 | 20230703 | 125500 | 50109175000 | 151700 | 151700 | 151800 | 151700 | 667 |
| 397 | 20230703 | 125400 | 50007988200 | 151800 | 151600 | 151800 | 151600 | 2019 |
| 398 | 20230703 | 125300 | 49701709800 | 151600 | 151800 | 151800 | 151600 | 330 |
| 399 | 20230703 | 125200 | 49651648000 | 151700 | 151800 | 151800 | 151700 | 429 |
| 400 | 20230703 | 125100 | 49586549000 | 151800 | 151600 | 151900 | 151600 | 4518 |
| 401 | 20230703 | 125000 | 48900814300 | 151600 | 151700 | 151700 | 151600 | 1447 |
| 402 | 20230703 | 124900 | 48681320500 | 151600 | 151600 | 151700 | 151600 | 479 |
| 403 | 20230703 | 124800 | 48608691600 | 151600 | 151600 | 151700 | 151600 | 254 |
| 404 | 20230703 | 124700 | 48570185100 | 151600 | 151600 | 151700 | 151600 | 265 |
| 405 | 20230703 | 124600 | 48530010900 | 151600 | 151600 | 151700 | 151500 | 828 |
| 406 | 20230703 | 124500 | 48404502400 | 151600 | 151600 | 151700 | 151600 | 2066 |
| 407 | 20230703 | 124400 | 48091277000 | 151700 | 151600 | 151700 | 151600 | 707 |
| 408 | 20230703 | 124300 | 47984085800 | 151600 | 151700 | 151800 | 151600 | 605 |
| 409 | 20230703 | 124200 | 47892303800 | 151700 | 151800 | 151800 | 151700 | 1281 |
| 410 | 20230703 | 124100 | 47697972500 | 151700 | 151700 | 151800 | 151700 | 202 |
| 411 | 20230703 | 124000 | 47667318100 | 151700 | 151700 | 151800 | 151700 | 396 |
| 412 | 20230703 | 123900 | 47607240000 | 151700 | 151700 | 151800 | 151700 | 238 |
| 413 | 20230703 | 123800 | 47571133300 | 151700 | 151700 | 151800 | 151700 | 1328 |
| 414 | 20230703 | 123700 | 47369614200 | 151600 | 151500 | 151800 | 151500 | 3117 |
| 415 | 20230703 | 123600 | 46896840100 | 151500 | 151600 | 151700 | 151500 | 766 |
| 416 | 20230703 | 123500 | 46780721000 | 151600 | 151700 | 151700 | 151600 | 158 |
| 417 | 20230703 | 123400 | 46756767700 | 151600 | 151600 | 151700 | 151500 | 1275 |
| 418 | 20230703 | 123300 | 46563484400 | 151700 | 151700 | 151700 | 151600 | 758 |
| 419 | 20230703 | 123200 | 46448568500 | 151600 | 151600 | 151700 | 151600 | 954 |
| 420 | 20230703 | 123100 | 46303938900 | 151600 | 151600 | 151700 | 151600 | 422 |
| 421 | 20230703 | 123000 | 46239943700 | 151600 | 151600 | 151700 | 151600 | 111 |
| 422 | 20230703 | 122900 | 46223114300 | 151600 | 151600 | 151700 | 151600 | 190 |
| 423 | 20230703 | 122800 | 46194302300 | 151700 | 151700 | 151800 | 151700 | 739 |
| 424 | 20230703 | 122700 | 46082187500 | 151700 | 151400 | 151800 | 151400 | 2156 |
| 425 | 20230703 | 122600 | 45755447400 | 151400 | 151500 | 151500 | 151400 | 486 |
| 426 | 20230703 | 122500 | 45681845500 | 151500 | 151500 | 151500 | 151400 | 229 |
| 427 | 20230703 | 122400 | 45647168300 | 151400 | 151500 | 151500 | 151400 | 538 |
| 428 | 20230703 | 122300 | 45565672800 | 151500 | 151500 | 151600 | 151500 | 1093 |
| 429 | 20230703 | 122200 | 45400075600 | 151600 | 151300 | 151600 | 151300 | 535 |
| 430 | 20230703 | 122100 | 45319056500 | 151400 | 151400 | 151500 | 151300 | 1129 |
| 431 | 20230703 | 122000 | 45148104700 | 151500 | 151500 | 151500 | 151400 | 995 |
| 432 | 20230703 | 121900 | 44997439400 | 151500 | 151600 | 151700 | 151500 | 399 |
| 433 | 20230703 | 121800 | 44936978300 | 151600 | 151500 | 151700 | 151500 | 657 |
| 434 | 20230703 | 121700 | 44837393700 | 151500 | 151600 | 151600 | 151500 | 576 |
| 435 | 20230703 | 121600 | 44750106900 | 151600 | 151500 | 151700 | 151400 | 1023 |
| 436 | 20230703 | 121500 | 44595085400 | 151500 | 151500 | 151500 | 151400 | 884 |
| 437 | 20230703 | 121400 | 44461186500 | 151400 | 151300 | 151500 | 151300 | 617 |
| 438 | 20230703 | 121300 | 44367776900 | 151300 | 151300 | 151400 | 151200 | 415 |
| 439 | 20230703 | 121200 | 44304993600 | 151300 | 151100 | 151300 | 151100 | 1247 |
| 440 | 20230703 | 121100 | 44116415000 | 151200 | 151100 | 151200 | 151100 | 800 |
| 441 | 20230703 | 121000 | 43995470500 | 151200 | 151300 | 151300 | 151200 | 262 |
| 442 | 20230703 | 120900 | 43955853200 | 151300 | 151200 | 151300 | 151200 | 437 |
| 443 | 20230703 | 120800 | 43889753500 | 151300 | 151300 | 151300 | 151200 | 1347 |
| 444 | 20230703 | 120700 | 43686084600 | 151300 | 151200 | 151300 | 151200 | 232 |
| 445 | 20230703 | 120600 | 43650998100 | 151300 | 151300 | 151400 | 151200 | 599 |
| 446 | 20230703 | 120500 | 43560354900 | 151400 | 151300 | 151400 | 151300 | 254 |
| 447 | 20230703 | 120400 | 43521915500 | 151300 | 151300 | 151400 | 151300 | 228 |
| 448 | 20230703 | 120300 | 43487416400 | 151300 | 151300 | 151400 | 151300 | 477 |
| 449 | 20230703 | 120200 | 43415244700 | 151300 | 151400 | 151400 | 151300 | 315 |
| 450 | 20230703 | 120100 | 43367568900 | 151400 | 151300 | 151400 | 151300 | 115 |
| 451 | 20230703 | 120000 | 43350167700 | 151300 | 151300 | 151400 | 151200 | 1255 |
| 452 | 20230703 | 115900 | 43160291100 | 151200 | 151300 | 151400 | 151200 | 872 |
| 453 | 20230703 | 115800 | 43028355400 | 151400 | 151200 | 151400 | 151200 | 2893 |
| 454 | 20230703 | 115700 | 42590670000 | 151100 | 151200 | 151200 | 151100 | 789 |
| 455 | 20230703 | 115600 | 42471416500 | 151100 | 151200 | 151200 | 151100 | 944 |
| 456 | 20230703 | 115500 | 42328730100 | 151200 | 151200 | 151200 | 151100 | 265 |
| 457 | 20230703 | 115400 | 42288669400 | 151200 | 151200 | 151200 | 151100 | 443 |
| 458 | 20230703 | 115300 | 42221718200 | 151200 | 151200 | 151300 | 151100 | 272 |
| 459 | 20230703 | 115200 | 42180591900 | 151200 | 151200 | 151300 | 151200 | 563 |
| 460 | 20230703 | 115100 | 42095462700 | 151200 | 151300 | 151300 | 151200 | 531 |
| 461 | 20230703 | 115000 | 42015162700 | 151200 | 151300 | 151300 | 151200 | 231 |
| 462 | 20230703 | 114900 | 41980234300 | 151200 | 151200 | 151200 | 151100 | 1026 |
| 463 | 20230703 | 114800 | 41825119100 | 151200 | 151100 | 151200 | 151100 | 297 |
| 464 | 20230703 | 114700 | 41780228800 | 151100 | 151100 | 151200 | 151100 | 423 |
| 465 | 20230703 | 114600 | 41716300600 | 151100 | 151200 | 151300 | 151100 | 274 |
| 466 | 20230703 | 114500 | 41674877500 | 151200 | 151100 | 151200 | 151100 | 881 |
| 467 | 20230703 | 114400 | 41541680500 | 151100 | 151100 | 151200 | 151100 | 681 |
| 468 | 20230703 | 114300 | 41438745300 | 151100 | 151200 | 151300 | 151100 | 278 |
| 469 | 20230703 | 114200 | 41396712800 | 151200 | 151300 | 151300 | 151200 | 603 |
| 470 | 20230703 | 114100 | 41305534900 | 151200 | 151200 | 151200 | 151100 | 1137 |
| 471 | 20230703 | 114000 | 41133645100 | 151100 | 151100 | 151200 | 151100 | 575 |
| 472 | 20230703 | 113900 | 41046748700 | 151200 | 151200 | 151200 | 151100 | 366 |
| 473 | 20230703 | 113800 | 40991430900 | 151200 | 151200 | 151200 | 151100 | 405 |
| 474 | 20230703 | 113700 | 40930229200 | 151200 | 151200 | 151200 | 151100 | 544 |
| 475 | 20230703 | 113600 | 40847994300 | 151100 | 151100 | 151200 | 151100 | 268 |
| 476 | 20230703 | 113500 | 40807482800 | 151200 | 151200 | 151300 | 151100 | 1245 |
| 477 | 20230703 | 113400 | 40619292700 | 151200 | 151300 | 151300 | 151200 | 410 |
| 478 | 20230703 | 113300 | 40557298400 | 151300 | 151200 | 151300 | 151200 | 683 |
| 479 | 20230703 | 113200 | 40454019000 | 151300 | 151300 | 151300 | 151200 | 324 |
| 480 | 20230703 | 113100 | 40405024900 | 151200 | 151200 | 151300 | 151200 | 502 |
| 481 | 20230703 | 113000 | 40329120000 | 151300 | 151200 | 151300 | 151200 | 857 |
| 482 | 20230703 | 112900 | 40199532600 | 151300 | 151200 | 151300 | 151200 | 677 |
| 483 | 20230703 | 112800 | 40097132900 | 151200 | 151200 | 151300 | 151200 | 211 |
| 484 | 20230703 | 112700 | 40065225200 | 151200 | 151300 | 151300 | 151200 | 131 |
| 485 | 20230703 | 112600 | 40045415300 | 151300 | 151300 | 151300 | 151200 | 496 |
| 486 | 20230703 | 112500 | 39970406700 | 151200 | 151300 | 151300 | 151200 | 540 |
| 487 | 20230703 | 112400 | 39888745500 | 151300 | 151200 | 151300 | 151200 | 637 |
| 488 | 20230703 | 112300 | 39792421500 | 151200 | 151400 | 151400 | 151200 | 420 |
| 489 | 20230703 | 112200 | 39728901900 | 151300 | 151300 | 151400 | 151300 | 814 |
| 490 | 20230703 | 112100 | 39605715100 | 151300 | 151200 | 151400 | 151200 | 725 |
| 491 | 20230703 | 112000 | 39496011400 | 151300 | 151200 | 151300 | 151200 | 655 |
| 492 | 20230703 | 111900 | 39396942000 | 151200 | 151200 | 151300 | 151200 | 345 |
| 493 | 20230703 | 111800 | 39344766100 | 151300 | 151300 | 151300 | 151200 | 725 |
| 494 | 20230703 | 111700 | 39235129800 | 151300 | 151500 | 151500 | 151300 | 1867 |
| 495 | 20230703 | 111600 | 38952527100 | 151500 | 151600 | 151600 | 151400 | 532 |
| 496 | 20230703 | 111500 | 38871921100 | 151500 | 151600 | 151600 | 151500 | 307 |
| 497 | 20230703 | 111400 | 38825396300 | 151600 | 151600 | 151700 | 151600 | 1114 |
| 498 | 20230703 | 111300 | 38656512500 | 151600 | 151600 | 151700 | 151600 | 273 |
| 499 | 20230703 | 111200 | 38615120300 | 151600 | 151700 | 151800 | 151600 | 257 |
| 500 | 20230703 | 111100 | 38576132200 | 151700 | 151700 | 151800 | 151700 | 379 |
| 501 | 20230703 | 111000 | 38518625300 | 151700 | 151600 | 151700 | 151500 | 689 |
| 502 | 20230703 | 110900 | 38414134300 | 151700 | 151600 | 151700 | 151500 | 1456 |
| 503 | 20230703 | 110800 | 38193403600 | 151600 | 151700 | 151800 | 151600 | 759 |
| 504 | 20230703 | 110700 | 38078266400 | 151700 | 151700 | 151800 | 151600 | 560 |
| 505 | 20230703 | 110600 | 37993310900 | 151700 | 151700 | 151700 | 151600 | 484 |
| 506 | 20230703 | 110500 | 37919911800 | 151700 | 151600 | 151700 | 151600 | 368 |
| 507 | 20230703 | 110400 | 37864095100 | 151700 | 151600 | 151700 | 151600 | 597 |
| 508 | 20230703 | 110300 | 37773550400 | 151600 | 151800 | 151800 | 151600 | 540 |
| 509 | 20230703 | 110200 | 37691641200 | 151800 | 151600 | 151900 | 151600 | 1070 |
| 510 | 20230703 | 110100 | 37529319500 | 151600 | 151600 | 151600 | 151500 | 300 |
| 511 | 20230703 | 110000 | 37483860000 | 151500 | 151700 | 151800 | 151500 | 1029 |
| 512 | 20230703 | 105900 | 37327715400 | 151500 | 151500 | 151500 | 151400 | 2022 |
| 513 | 20230703 | 105800 | 37021409300 | 151400 | 151400 | 151500 | 151400 | 477 |
| 514 | 20230703 | 105700 | 36949160600 | 151500 | 151100 | 151500 | 151000 | 4702 |
| 515 | 20230703 | 105600 | 36238323100 | 151000 | 151100 | 151100 | 151000 | 382 |
| 516 | 20230703 | 105500 | 36180622100 | 151000 | 151100 | 151100 | 151000 | 231 |
| 517 | 20230703 | 105400 | 36145734800 | 151000 | 151100 | 151200 | 151000 | 2015 |
| 518 | 20230703 | 105300 | 35841261500 | 151100 | 151200 | 151200 | 151100 | 604 |
| 519 | 20230703 | 105200 | 35749986600 | 151100 | 151100 | 151200 | 151100 | 237 |
| 520 | 20230703 | 105100 | 35714169000 | 151200 | 151100 | 151200 | 151100 | 519 |
| 521 | 20230703 | 105000 | 35635738600 | 151100 | 151100 | 151200 | 151100 | 622 |
| 522 | 20230703 | 104900 | 35541748900 | 151100 | 151200 | 151300 | 151100 | 1348 |
| 523 | 20230703 | 104800 | 35337933400 | 151200 | 151200 | 151300 | 151200 | 270 |
| 524 | 20230703 | 104700 | 35297105700 | 151200 | 151300 | 151300 | 151200 | 692 |
| 525 | 20230703 | 104600 | 35192471000 | 151300 | 151200 | 151300 | 151200 | 817 |
| 526 | 20230703 | 104500 | 35068924700 | 151200 | 151500 | 151500 | 151200 | 919 |
| 527 | 20230703 | 104400 | 34929847600 | 151400 | 151700 | 151800 | 151400 | 2480 |
| 528 | 20230703 | 104300 | 34553914400 | 151700 | 151700 | 151800 | 151700 | 650 |
| 529 | 20230703 | 104200 | 34455304500 | 151800 | 151900 | 151900 | 151700 | 1604 |
| 530 | 20230703 | 104100 | 34211806300 | 151900 | 151800 | 151900 | 151800 | 434 |
| 531 | 20230703 | 104000 | 34145911200 | 151800 | 152000 | 152000 | 151800 | 2129 |
| 532 | 20230703 | 103900 | 33822535500 | 151900 | 152000 | 152000 | 151900 | 461 |
| 533 | 20230703 | 103800 | 33752489600 | 152000 | 152000 | 152000 | 151900 | 1400 |
| 534 | 20230703 | 103700 | 33539805900 | 152000 | 151800 | 152100 | 151800 | 3261 |
| 535 | 20230703 | 103600 | 33044251900 | 151800 | 151900 | 151900 | 151800 | 1921 |
| 536 | 20230703 | 103500 | 32752518300 | 151800 | 151800 | 151900 | 151800 | 1004 |
| 537 | 20230703 | 103400 | 32600087100 | 151800 | 151800 | 151900 | 151700 | 1537 |
| 538 | 20230703 | 103300 | 32366762800 | 151800 | 151700 | 151900 | 151700 | 1409 |
| 539 | 20230703 | 103200 | 32152898200 | 151800 | 151700 | 151800 | 151700 | 475 |
| 540 | 20230703 | 103100 | 32080812200 | 151800 | 151400 | 151800 | 151400 | 2377 |
| 541 | 20230703 | 103000 | 31720479700 | 151400 | 151600 | 151700 | 151400 | 1702 |
| 542 | 20230703 | 102900 | 31462591600 | 151700 | 151700 | 151700 | 151600 | 369 |
| 543 | 20230703 | 102800 | 31406633400 | 151600 | 151600 | 151800 | 151600 | 579 |
| 544 | 20230703 | 102700 | 31318824800 | 151600 | 151300 | 151800 | 151200 | 4802 |
| 545 | 20230703 | 102600 | 30591498900 | 151300 | 151200 | 151300 | 151100 | 939 |
| 546 | 20230703 | 102500 | 30449498400 | 151200 | 151100 | 151200 | 151100 | 510 |
| 547 | 20230703 | 102400 | 30372406800 | 151200 | 150800 | 151300 | 150700 | 3586 |
| 548 | 20230703 | 102300 | 29831327500 | 150800 | 150800 | 150900 | 150800 | 926 |
| 549 | 20230703 | 102200 | 29691670100 | 150900 | 151000 | 151000 | 150800 | 1664 |
| 550 | 20230703 | 102100 | 29440561800 | 150900 | 150900 | 151000 | 150900 | 1533 |
| 551 | 20230703 | 102000 | 29209146500 | 151000 | 150900 | 151000 | 150900 | 1154 |
| 552 | 20230703 | 101900 | 29034935500 | 150900 | 150900 | 151000 | 150900 | 668 |
| 553 | 20230703 | 101800 | 28934122400 | 150900 | 151000 | 151200 | 150900 | 1300 |
| 554 | 20230703 | 101700 | 28737768300 | 151100 | 150700 | 151100 | 150700 | 2767 |
| 555 | 20230703 | 101600 | 28320245100 | 150800 | 150600 | 150800 | 150600 | 1289 |
| 556 | 20230703 | 101500 | 28126037700 | 150600 | 150600 | 150700 | 150400 | 5003 |
| 557 | 20230703 | 101400 | 27372875900 | 150600 | 150600 | 150700 | 150500 | 3683 |
| 558 | 20230703 | 101300 | 26818379800 | 150600 | 150600 | 150700 | 150600 | 2526 |
| 559 | 20230703 | 101200 | 26437936000 | 150600 | 150600 | 150700 | 150600 | 2202 |
| 560 | 20230703 | 101100 | 26106272700 | 150700 | 150700 | 150800 | 150600 | 1427 |
| 561 | 20230703 | 101000 | 25891239800 | 150700 | 150800 | 150800 | 150700 | 1081 |
| 562 | 20230703 | 100900 | 25728319400 | 150700 | 150800 | 150800 | 150700 | 2037 |
| 563 | 20230703 | 100800 | 25421295700 | 150800 | 150900 | 150900 | 150700 | 3395 |
| 564 | 20230703 | 100700 | 24909401900 | 150900 | 150900 | 151000 | 150900 | 696 |
| 565 | 20230703 | 100600 | 24804366300 | 150900 | 151000 | 151000 | 150900 | 1129 |
| 566 | 20230703 | 100500 | 24633965500 | 150900 | 151000 | 151100 | 150900 | 1143 |
| 567 | 20230703 | 100400 | 24461361800 | 151000 | 151100 | 151200 | 151000 | 916 |
| 568 | 20230703 | 100300 | 24322990600 | 151100 | 151200 | 151200 | 151000 | 1925 |
| 569 | 20230703 | 100200 | 24032070600 | 151200 | 151100 | 151200 | 151100 | 1505 |
| 570 | 20230703 | 100100 | 23804558600 | 151200 | 151000 | 151200 | 150900 | 2643 |
| 571 | 20230703 | 100000 | 23405400500 | 150900 | 150900 | 151000 | 150900 | 1078 |
| 572 | 20230703 | 095900 | 23242678100 | 150900 | 150800 | 151000 | 150700 | 1751 |
| 573 | 20230703 | 095800 | 22978487700 | 150800 | 150900 | 150900 | 150700 | 1907 |
| 574 | 20230703 | 095700 | 22690942200 | 150800 | 150800 | 150900 | 150700 | 1565 |
| 575 | 20230703 | 095600 | 22454971800 | 150900 | 150800 | 150900 | 150700 | 1646 |
| 576 | 20230703 | 095500 | 22206758300 | 150800 | 150500 | 150900 | 150500 | 2315 |
| 577 | 20230703 | 095400 | 21857906200 | 150500 | 151000 | 151100 | 150500 | 13276 |
| 578 | 20230703 | 095300 | 19855698300 | 151000 | 151100 | 151200 | 151000 | 1591 |
| 579 | 20230703 | 095200 | 19615345500 | 151100 | 151300 | 151400 | 151100 | 7387 |
| 580 | 20230703 | 095100 | 18498703300 | 151400 | 151300 | 151400 | 151300 | 753 |
| 581 | 20230703 | 095000 | 18384763800 | 151300 | 151400 | 151400 | 151300 | 439 |
| 582 | 20230703 | 094900 | 18318336600 | 151300 | 151400 | 151400 | 151200 | 4126 |
| 583 | 20230703 | 094800 | 17694120400 | 151300 | 151300 | 151400 | 151300 | 988 |
| 584 | 20230703 | 094700 | 17544625000 | 151300 | 151300 | 151400 | 151300 | 726 |
| 585 | 20230703 | 094600 | 17434766800 | 151300 | 151300 | 151400 | 151200 | 3851 |
| 586 | 20230703 | 094500 | 16852245600 | 151400 | 151500 | 151500 | 151300 | 2164 |
| 587 | 20230703 | 094400 | 16524759500 | 151300 | 151800 | 151800 | 151300 | 9272 |
| 588 | 20230703 | 094300 | 15119692400 | 151800 | 151700 | 151800 | 151700 | 735 |
| 589 | 20230703 | 094200 | 15008185900 | 151700 | 151800 | 151800 | 151700 | 636 |
| 590 | 20230703 | 094100 | 14911693800 | 151800 | 151700 | 151800 | 151700 | 934 |
| 591 | 20230703 | 094000 | 14769986400 | 151800 | 151700 | 151800 | 151700 | 1773 |
| 592 | 20230703 | 093900 | 14500891400 | 151700 | 151800 | 151800 | 151700 | 992 |
| 593 | 20230703 | 093800 | 14350383800 | 151700 | 151700 | 151800 | 151700 | 281 |
| 594 | 20230703 | 093700 | 14307753100 | 151800 | 151700 | 151800 | 151700 | 768 |
| 595 | 20230703 | 093600 | 14191230400 | 151700 | 151700 | 151800 | 151700 | 683 |
| 596 | 20230703 | 093500 | 14087614400 | 151700 | 151800 | 151800 | 151700 | 465 |
| 597 | 20230703 | 093400 | 14017038800 | 151700 | 151700 | 151800 | 151700 | 315 |
| 598 | 20230703 | 093300 | 13969250600 | 151700 | 151600 | 151900 | 151600 | 3018 |
| 599 | 20230703 | 093200 | 13511293300 | 151700 | 151800 | 151800 | 151600 | 1988 |
| 600 | 20230703 | 093100 | 13209758500 | 151800 | 151700 | 151800 | 151700 | 288 |
| 601 | 20230703 | 093000 | 13166065500 | 151700 | 151700 | 151800 | 151700 | 2015 |
| 602 | 20230703 | 092900 | 12860359300 | 151700 | 151800 | 151800 | 151700 | 520 |
| 603 | 20230703 | 092800 | 12781461600 | 151800 | 151800 | 151800 | 151700 | 334 |
| 604 | 20230703 | 092700 | 12730785800 | 151800 | 151900 | 152000 | 151600 | 3532 |
| 605 | 20230703 | 092600 | 12194732800 | 151900 | 151900 | 152000 | 151900 | 433 |
| 606 | 20230703 | 092500 | 12128935000 | 151900 | 151900 | 152000 | 151800 | 837 |
| 607 | 20230703 | 092400 | 12001825800 | 151800 | 151800 | 151900 | 151700 | 2127 |
| 608 | 20230703 | 092300 | 11678912600 | 151800 | 151800 | 151900 | 151700 | 759 |
| 609 | 20230703 | 092200 | 11563688400 | 151900 | 151900 | 151900 | 151800 | 1677 |
| 610 | 20230703 | 092100 | 11308967000 | 151900 | 151900 | 152000 | 151900 | 896 |
| 611 | 20230703 | 092000 | 11172817000 | 152000 | 151600 | 152000 | 151400 | 5465 |
| 612 | 20230703 | 091900 | 10344552500 | 151600 | 151600 | 151600 | 151500 | 3367 |
| 613 | 20230703 | 091800 | 9834272400 | 151600 | 151800 | 151900 | 151500 | 4821 |
| 614 | 20230703 | 091700 | 9103047800 | 151800 | 151900 | 152000 | 151800 | 1058 |
| 615 | 20230703 | 091600 | 8942358600 | 152000 | 151900 | 152000 | 151900 | 1328 |
| 616 | 20230703 | 091500 | 8740583600 | 152000 | 152100 | 152100 | 151900 | 2715 |
| 617 | 20230703 | 091400 | 8327912900 | 152200 | 152100 | 152200 | 152000 | 1175 |
| 618 | 20230703 | 091300 | 8149173800 | 152000 | 151900 | 152000 | 151900 | 2149 |
| 619 | 20230703 | 091200 | 7822588200 | 151800 | 151500 | 151900 | 151500 | 1494 |
| 620 | 20230703 | 091100 | 7595969500 | 151600 | 151500 | 151600 | 151400 | 2102 |
| 621 | 20230703 | 091000 | 7277493000 | 151400 | 151500 | 151500 | 151400 | 3456 |
| 622 | 20230703 | 090900 | 6754076100 | 151500 | 151500 | 151600 | 151400 | 3232 |
| 623 | 20230703 | 090800 | 6264413000 | 151500 | 151800 | 151800 | 151500 | 2623 |
| 624 | 20230703 | 090700 | 5866631800 | 151700 | 152100 | 152100 | 151700 | 3959 |
| 625 | 20230703 | 090600 | 5265029100 | 152100 | 152100 | 152200 | 152000 | 2576 |
| 626 | 20230703 | 090500 | 4873197300 | 152100 | 151900 | 152200 | 151800 | 2043 |
| 627 | 20230703 | 090400 | 4562674400 | 151900 | 151600 | 151900 | 151400 | 5246 |
| 628 | 20230703 | 090300 | 3767405000 | 151600 | 152500 | 152500 | 151500 | 11023 |
| 629 | 20230703 | 090200 | 2091968500 | 152500 | 152700 | 153000 | 152400 | 4632 |
| 630 | 20230703 | 090100 | 1384976000 | 152600 | 152600 | 153300 | 152500 | 2434 |
| 631 | 20230703 | 090000 | 1012327400 | 152500 | 153000 | 153100 | 152500 | 6517 |