34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 23153 |
| 3 | 20230703 | 191200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20230703 | 191100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20230703 | 191000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20230703 | 190900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20230703 | 190800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20230703 | 190700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20230703 | 190600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20230703 | 190500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20230703 | 190400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20230703 | 190300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20230703 | 190200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20230703 | 190100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20230703 | 190000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20230703 | 185900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20230703 | 185800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20230703 | 185700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20230703 | 185600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20230703 | 185500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20230703 | 185400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20230703 | 185300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20230703 | 185200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20230703 | 185100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20230703 | 185000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20230703 | 184900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20230703 | 184800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20230703 | 184700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20230703 | 184600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20230703 | 184500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20230703 | 184400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20230703 | 184300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 23153 |
| 33 | 20230703 | 184200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20230703 | 184100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20230703 | 184000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20230703 | 183900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20230703 | 183800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20230703 | 183700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20230703 | 183600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20230703 | 183500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20230703 | 183400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20230703 | 183300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20230703 | 183200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20230703 | 183100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20230703 | 183000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20230703 | 182900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20230703 | 182800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20230703 | 182700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20230703 | 182600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20230703 | 182500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20230703 | 182400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20230703 | 182300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20230703 | 182200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20230703 | 182100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20230703 | 182000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20230703 | 181900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20230703 | 181800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20230703 | 181700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20230703 | 181600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20230703 | 181500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20230703 | 181400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20230703 | 181300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 23153 |
| 63 | 20230703 | 181200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20230703 | 181100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20230703 | 181000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20230703 | 180900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20230703 | 180800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20230703 | 180700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20230703 | 180600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20230703 | 180500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20230703 | 180400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20230703 | 180300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20230703 | 180200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20230703 | 180100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20230703 | 180000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20230703 | 175900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20230703 | 175800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20230703 | 175700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20230703 | 175600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20230703 | 175500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20230703 | 175400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20230703 | 175300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20230703 | 175200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20230703 | 175100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20230703 | 175000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20230703 | 174900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20230703 | 174800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20230703 | 174700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20230703 | 174600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20230703 | 174500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20230703 | 174400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20230703 | 174300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 23153 |
| 93 | 20230703 | 174200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20230703 | 174100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20230703 | 174000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20230703 | 173900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20230703 | 173800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20230703 | 173700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20230703 | 173600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20230703 | 173500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20230703 | 173400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20230703 | 173300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20230703 | 173200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20230703 | 173100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20230703 | 173000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20230703 | 172900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20230703 | 172800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20230703 | 172700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20230703 | 172600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20230703 | 172500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20230703 | 172400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20230703 | 172300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20230703 | 172200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20230703 | 172100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20230703 | 172000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20230703 | 171900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20230703 | 171800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20230703 | 171700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20230703 | 171600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20230703 | 171500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20230703 | 171400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20230703 | 171300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 23153 |
| 123 | 20230703 | 171200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20230703 | 171100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20230703 | 171000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20230703 | 170900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20230703 | 170800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20230703 | 170700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20230703 | 170600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20230703 | 170500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20230703 | 170400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20230703 | 170300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20230703 | 170200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20230703 | 170100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20230703 | 170000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20230703 | 165900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20230703 | 165800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20230703 | 165700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20230703 | 165600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20230703 | 165500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20230703 | 165400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20230703 | 165300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20230703 | 165200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20230703 | 165100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20230703 | 165000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20230703 | 164900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20230703 | 164800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20230703 | 164700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20230703 | 164600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20230703 | 164500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20230703 | 164400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20230703 | 164300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 23153 |
| 153 | 20230703 | 164200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20230703 | 164100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20230703 | 164000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20230703 | 163900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20230703 | 163800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20230703 | 163700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20230703 | 163600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20230703 | 163500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20230703 | 163400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20230703 | 163300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20230703 | 163200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20230703 | 163100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20230703 | 163000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20230703 | 162900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20230703 | 162800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20230703 | 162700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20230703 | 162600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20230703 | 162500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20230703 | 162400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20230703 | 162300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20230703 | 162200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20230703 | 162100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20230703 | 162000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20230703 | 161900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20230703 | 161800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20230703 | 161700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20230703 | 161600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20230703 | 161500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20230703 | 161400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20230703 | 161300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 23153 |
| 183 | 20230703 | 161200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20230703 | 161100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20230703 | 161000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20230703 | 160900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20230703 | 160800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20230703 | 160700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20230703 | 160600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20230703 | 160500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20230703 | 160400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20230703 | 160300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20230703 | 160200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20230703 | 160100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20230703 | 160000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20230703 | 155900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20230703 | 155800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20230703 | 155700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20230703 | 155600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20230703 | 155500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20230703 | 155400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20230703 | 155300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20230703 | 155200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20230703 | 155100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20230703 | 155000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20230703 | 154900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20230703 | 154800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20230703 | 154700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20230703 | 154600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20230703 | 154500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20230703 | 154400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20230703 | 154300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 23153 |
| 213 | 20230703 | 154200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20230703 | 154100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20230703 | 154000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 216 | 20230703 | 153900 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 217 | 20230703 | 153800 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 218 | 20230703 | 153700 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 219 | 20230703 | 153600 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 220 | 20230703 | 153500 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 221 | 20230703 | 153400 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 222 | 20230703 | 153300 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 223 | 20230703 | 153200 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 224 | 20230703 | 153100 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 225 | 20230703 | 153000 | 38082517850 | 37900 | 37900 | 37900 | 37900 | 23153 |
| 226 | 20230703 | 152900 | 37205019150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20230703 | 152800 | 37205019150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20230703 | 152700 | 37205019150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20230703 | 152600 | 37205019150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20230703 | 152500 | 37205019150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20230703 | 152400 | 37205019150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20230703 | 152300 | 37205019150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20230703 | 152200 | 37205019150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20230703 | 152100 | 37205019150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 235 | 20230703 | 152000 | 37205019150 | 38000 | 38000 | 38000 | 38000 | 0 |
| 236 | 20230703 | 151900 | 37205019150 | 38000 | 37800 | 38000 | 37750 | 12822 |
| 237 | 20230703 | 151800 | 36718978650 | 37800 | 37850 | 37850 | 37700 | 3241 |
| 238 | 20230703 | 151700 | 36596553850 | 37850 | 37850 | 37900 | 37800 | 3903 |
| 239 | 20230703 | 151600 | 36448788400 | 37850 | 37850 | 37900 | 37850 | 3482 |
| 240 | 20230703 | 151500 | 36316959950 | 37850 | 37750 | 37900 | 37750 | 4154 |
| 241 | 20230703 | 151400 | 36159776800 | 37800 | 37700 | 37800 | 37700 | 2112 |
| 242 | 20230703 | 151300 | 36079986100 | 37750 | 37700 | 37750 | 37650 | 2802 |
| 243 | 20230703 | 151200 | 35974286050 | 37700 | 37650 | 37700 | 37650 | 3677 |
| 244 | 20230703 | 151100 | 35835675700 | 37700 | 37650 | 37700 | 37650 | 1235 |
| 245 | 20230703 | 151000 | 35789128600 | 37700 | 37700 | 37700 | 37650 | 899 |
| 246 | 20230703 | 150900 | 35755255300 | 37700 | 37650 | 37700 | 37650 | 1182 |
| 247 | 20230703 | 150800 | 35710711900 | 37650 | 37700 | 37700 | 37650 | 681 |
| 248 | 20230703 | 150700 | 35685048550 | 37700 | 37650 | 37700 | 37650 | 939 |
| 249 | 20230703 | 150600 | 35649670950 | 37700 | 37700 | 37700 | 37650 | 1013 |
| 250 | 20230703 | 150500 | 35611490200 | 37700 | 37650 | 37700 | 37650 | 2369 |
| 251 | 20230703 | 150400 | 35522221950 | 37700 | 37650 | 37700 | 37650 | 737 |
| 252 | 20230703 | 150300 | 35494443850 | 37650 | 37750 | 37800 | 37650 | 3235 |
| 253 | 20230703 | 150200 | 35372373800 | 37750 | 37600 | 37750 | 37600 | 4905 |
| 254 | 20230703 | 150100 | 35187515750 | 37650 | 37600 | 37650 | 37600 | 566 |
| 255 | 20230703 | 150000 | 35166219300 | 37600 | 37600 | 37650 | 37600 | 558 |
| 256 | 20230703 | 145900 | 35145222750 | 37550 | 37550 | 37700 | 37500 | 3925 |
| 257 | 20230703 | 145800 | 34997556950 | 37550 | 37600 | 37650 | 37500 | 4906 |
| 258 | 20230703 | 145700 | 34813241750 | 37600 | 37600 | 37650 | 37600 | 269 |
| 259 | 20230703 | 145600 | 34803123500 | 37650 | 37650 | 37700 | 37600 | 2970 |
| 260 | 20230703 | 145500 | 34691346800 | 37700 | 37650 | 37700 | 37650 | 517 |
| 261 | 20230703 | 145400 | 34671875100 | 37650 | 37600 | 37700 | 37600 | 949 |
| 262 | 20230703 | 145300 | 34636145800 | 37650 | 37650 | 37700 | 37600 | 1987 |
| 263 | 20230703 | 145200 | 34561338500 | 37650 | 37650 | 37700 | 37650 | 479 |
| 264 | 20230703 | 145100 | 34543300450 | 37650 | 37700 | 37700 | 37650 | 1749 |
| 265 | 20230703 | 145000 | 34477417400 | 37700 | 37700 | 37750 | 37650 | 3375 |
| 266 | 20230703 | 144900 | 34350193450 | 37650 | 37650 | 37700 | 37650 | 434 |
| 267 | 20230703 | 144800 | 34333852150 | 37650 | 37700 | 37700 | 37650 | 727 |
| 268 | 20230703 | 144700 | 34306474200 | 37700 | 37650 | 37700 | 37650 | 411 |
| 269 | 20230703 | 144600 | 34290994100 | 37700 | 37550 | 37700 | 37550 | 1059 |
| 270 | 20230703 | 144500 | 34251141850 | 37550 | 37600 | 37600 | 37550 | 1213 |
| 271 | 20230703 | 144400 | 34205545600 | 37550 | 37550 | 37600 | 37550 | 1096 |
| 272 | 20230703 | 144300 | 34164362250 | 37550 | 37750 | 37750 | 37550 | 8929 |
| 273 | 20230703 | 144200 | 33828351050 | 37750 | 37700 | 37750 | 37700 | 894 |
| 274 | 20230703 | 144100 | 33794629950 | 37700 | 37800 | 37850 | 37700 | 3334 |
| 275 | 20230703 | 144000 | 33668691800 | 37850 | 37850 | 37850 | 37800 | 1180 |
| 276 | 20230703 | 143900 | 33624075650 | 37800 | 37800 | 37850 | 37800 | 646 |
| 277 | 20230703 | 143800 | 33599644500 | 37850 | 37800 | 37900 | 37800 | 4341 |
| 278 | 20230703 | 143700 | 33435421600 | 37800 | 37800 | 37850 | 37750 | 2511 |
| 279 | 20230703 | 143600 | 33340497200 | 37750 | 37750 | 37800 | 37750 | 384 |
| 280 | 20230703 | 143500 | 33325997800 | 37800 | 37700 | 37850 | 37700 | 10182 |
| 281 | 20230703 | 143400 | 32941381800 | 37750 | 37700 | 37750 | 37700 | 249 |
| 282 | 20230703 | 143300 | 32931986600 | 37750 | 37700 | 37750 | 37700 | 706 |
| 283 | 20230703 | 143200 | 32905349600 | 37700 | 37700 | 37750 | 37700 | 1320 |
| 284 | 20230703 | 143100 | 32855525750 | 37750 | 37750 | 37750 | 37700 | 3191 |
| 285 | 20230703 | 143000 | 32735213200 | 37700 | 37650 | 37750 | 37650 | 4557 |
| 286 | 20230703 | 142900 | 32563551000 | 37650 | 37600 | 37650 | 37600 | 246 |
| 287 | 20230703 | 142800 | 32554294600 | 37650 | 37650 | 37650 | 37600 | 325 |
| 288 | 20230703 | 142700 | 32542063550 | 37650 | 37600 | 37650 | 37600 | 337 |
| 289 | 20230703 | 142600 | 32529390700 | 37600 | 37600 | 37650 | 37600 | 352 |
| 290 | 20230703 | 142500 | 32516148650 | 37650 | 37600 | 37650 | 37600 | 360 |
| 291 | 20230703 | 142400 | 32502602300 | 37650 | 37650 | 37650 | 37600 | 614 |
| 292 | 20230703 | 142300 | 32479509250 | 37650 | 37600 | 37650 | 37600 | 790 |
| 293 | 20230703 | 142200 | 32449778800 | 37650 | 37650 | 37650 | 37600 | 2166 |
| 294 | 20230703 | 142100 | 32368300550 | 37600 | 37650 | 37650 | 37600 | 347 |
| 295 | 20230703 | 142000 | 32355244600 | 37650 | 37800 | 37800 | 37600 | 5295 |
| 296 | 20230703 | 141900 | 32155638050 | 37700 | 37650 | 37800 | 37650 | 5949 |
| 297 | 20230703 | 141800 | 31931230150 | 37650 | 37700 | 37700 | 37650 | 962 |
| 298 | 20230703 | 141700 | 31895007150 | 37700 | 37650 | 37700 | 37650 | 1213 |
| 299 | 20230703 | 141600 | 31849323000 | 37650 | 37650 | 37700 | 37650 | 361 |
| 300 | 20230703 | 141500 | 31835729450 | 37700 | 37700 | 37700 | 37650 | 792 |
| 301 | 20230703 | 141400 | 31805904500 | 37700 | 37650 | 37700 | 37650 | 994 |
| 302 | 20230703 | 141300 | 31768458000 | 37700 | 37700 | 37700 | 37650 | 454 |
| 303 | 20230703 | 141200 | 31751355500 | 37700 | 37700 | 37700 | 37650 | 1183 |
| 304 | 20230703 | 141100 | 31706767500 | 37650 | 37650 | 37700 | 37650 | 694 |
| 305 | 20230703 | 141000 | 31680629400 | 37700 | 37650 | 37700 | 37650 | 1874 |
| 306 | 20230703 | 140900 | 31610056250 | 37700 | 37600 | 37700 | 37600 | 2167 |
| 307 | 20230703 | 140800 | 31528469850 | 37650 | 37600 | 37650 | 37600 | 515 |
| 308 | 20230703 | 140700 | 31509098050 | 37600 | 37650 | 37650 | 37600 | 546 |
| 309 | 20230703 | 140600 | 31488557000 | 37650 | 37700 | 37700 | 37600 | 1772 |
| 310 | 20230703 | 140500 | 31421843450 | 37650 | 37700 | 37750 | 37650 | 4197 |
| 311 | 20230703 | 140400 | 31263616150 | 37750 | 37750 | 37750 | 37700 | 329 |
| 312 | 20230703 | 140300 | 31251208550 | 37700 | 37700 | 37750 | 37700 | 2420 |
| 313 | 20230703 | 140200 | 31159962950 | 37700 | 37700 | 37700 | 37650 | 592 |
| 314 | 20230703 | 140100 | 31137647250 | 37650 | 37650 | 37700 | 37650 | 633 |
| 315 | 20230703 | 140000 | 31113814750 | 37650 | 37750 | 37750 | 37650 | 3700 |
| 316 | 20230703 | 135900 | 30974356450 | 37750 | 37700 | 37750 | 37700 | 549 |
| 317 | 20230703 | 135800 | 30953639300 | 37750 | 37750 | 37750 | 37700 | 526 |
| 318 | 20230703 | 135700 | 30933805050 | 37750 | 37850 | 37850 | 37650 | 4346 |
| 319 | 20230703 | 135600 | 30769685100 | 37800 | 37850 | 37850 | 37800 | 2498 |
| 320 | 20230703 | 135500 | 30675137750 | 37850 | 37850 | 37850 | 37800 | 5148 |
| 321 | 20230703 | 135400 | 30480286450 | 37850 | 37750 | 37850 | 37700 | 6980 |
| 322 | 20230703 | 135300 | 30216679200 | 37700 | 37700 | 37750 | 37650 | 5228 |
| 323 | 20230703 | 135200 | 30019552250 | 37700 | 37700 | 37700 | 37650 | 992 |
| 324 | 20230703 | 135100 | 29982180000 | 37700 | 37700 | 37700 | 37650 | 779 |
| 325 | 20230703 | 135000 | 29952832850 | 37700 | 37700 | 37700 | 37650 | 2857 |
| 326 | 20230703 | 134900 | 29845140850 | 37700 | 37600 | 37700 | 37600 | 2967 |
| 327 | 20230703 | 134800 | 29733433350 | 37600 | 37650 | 37650 | 37600 | 866 |
| 328 | 20230703 | 134700 | 29700832550 | 37650 | 37450 | 37650 | 37450 | 19459 |
| 329 | 20230703 | 134600 | 28970443900 | 37500 | 37500 | 37500 | 37450 | 1790 |
| 330 | 20230703 | 134500 | 28903347450 | 37500 | 37450 | 37500 | 37450 | 1028 |
| 331 | 20230703 | 134400 | 28864844800 | 37500 | 37450 | 37500 | 37450 | 443 |
| 332 | 20230703 | 134300 | 28848251700 | 37450 | 37500 | 37500 | 37450 | 1511 |
| 333 | 20230703 | 134200 | 28791656350 | 37500 | 37500 | 37500 | 37450 | 2133 |
| 334 | 20230703 | 134100 | 28711768500 | 37450 | 37450 | 37500 | 37450 | 304 |
| 335 | 20230703 | 134000 | 28700375550 | 37450 | 37450 | 37500 | 37450 | 399 |
| 336 | 20230703 | 133900 | 28685429300 | 37500 | 37550 | 37550 | 37500 | 4223 |
| 337 | 20230703 | 133800 | 28527061400 | 37500 | 37550 | 37550 | 37500 | 1848 |
| 338 | 20230703 | 133700 | 28457759700 | 37550 | 37550 | 37550 | 37500 | 548 |
| 339 | 20230703 | 133600 | 28437199300 | 37500 | 37550 | 37550 | 37500 | 282 |
| 340 | 20230703 | 133500 | 28426615200 | 37550 | 37550 | 37550 | 37500 | 194 |
| 341 | 20230703 | 133400 | 28419332750 | 37550 | 37550 | 37550 | 37500 | 332 |
| 342 | 20230703 | 133300 | 28406877550 | 37550 | 37500 | 37550 | 37500 | 470 |
| 343 | 20230703 | 133200 | 28389244850 | 37550 | 37550 | 37550 | 37500 | 2747 |
| 344 | 20230703 | 133100 | 28286229450 | 37500 | 37550 | 37550 | 37500 | 1018 |
| 345 | 20230703 | 133000 | 28248048550 | 37500 | 37550 | 37550 | 37500 | 1271 |
| 346 | 20230703 | 132900 | 28200348050 | 37550 | 37500 | 37550 | 37500 | 699 |
| 347 | 20230703 | 132800 | 28174103900 | 37550 | 37550 | 37550 | 37500 | 403 |
| 348 | 20230703 | 132700 | 28158984050 | 37550 | 37550 | 37550 | 37500 | 1231 |
| 349 | 20230703 | 132600 | 28112776800 | 37550 | 37500 | 37550 | 37500 | 655 |
| 350 | 20230703 | 132500 | 28088185750 | 37500 | 37550 | 37550 | 37500 | 1722 |
| 351 | 20230703 | 132400 | 28023566050 | 37550 | 37550 | 37550 | 37500 | 495 |
| 352 | 20230703 | 132300 | 28004992550 | 37550 | 37500 | 37550 | 37500 | 722 |
| 353 | 20230703 | 132200 | 27977896200 | 37500 | 37550 | 37550 | 37500 | 721 |
| 354 | 20230703 | 132100 | 27950852600 | 37550 | 37500 | 37550 | 37500 | 267 |
| 355 | 20230703 | 132000 | 27940838200 | 37500 | 37500 | 37550 | 37500 | 117 |
| 356 | 20230703 | 131900 | 27936447600 | 37500 | 37550 | 37550 | 37500 | 205 |
| 357 | 20230703 | 131800 | 27928754400 | 37500 | 37550 | 37550 | 37500 | 1483 |
| 358 | 20230703 | 131700 | 27873138550 | 37550 | 37500 | 37550 | 37500 | 366 |
| 359 | 20230703 | 131600 | 27859407950 | 37500 | 37500 | 37550 | 37500 | 397 |
| 360 | 20230703 | 131500 | 27844518800 | 37550 | 37550 | 37550 | 37500 | 220 |
| 361 | 20230703 | 131400 | 27836261000 | 37500 | 37550 | 37550 | 37500 | 376 |
| 362 | 20230703 | 131300 | 27822157200 | 37550 | 37550 | 37550 | 37500 | 121 |
| 363 | 20230703 | 131200 | 27817616300 | 37500 | 37450 | 37550 | 37450 | 468 |
| 364 | 20230703 | 131100 | 27800083600 | 37550 | 37450 | 37550 | 37450 | 4048 |
| 365 | 20230703 | 131000 | 27648453950 | 37450 | 37400 | 37450 | 37350 | 6756 |
| 366 | 20230703 | 130900 | 27395829100 | 37350 | 37400 | 37400 | 37350 | 2926 |
| 367 | 20230703 | 130800 | 27286537350 | 37350 | 37400 | 37400 | 37350 | 1884 |
| 368 | 20230703 | 130700 | 27216119700 | 37400 | 37400 | 37450 | 37400 | 1309 |
| 369 | 20230703 | 130600 | 27167162550 | 37400 | 37450 | 37450 | 37400 | 1272 |
| 370 | 20230703 | 130500 | 27119585800 | 37450 | 37450 | 37450 | 37400 | 597 |
| 371 | 20230703 | 130400 | 27097250400 | 37450 | 37500 | 37550 | 37400 | 8630 |
| 372 | 20230703 | 130300 | 26773841550 | 37550 | 37500 | 37550 | 37500 | 747 |
| 373 | 20230703 | 130200 | 26745826850 | 37500 | 37550 | 37550 | 37500 | 1523 |
| 374 | 20230703 | 130100 | 26688699850 | 37550 | 37500 | 37550 | 37500 | 513 |
| 375 | 20230703 | 130000 | 26669453900 | 37550 | 37550 | 37550 | 37500 | 336 |
| 376 | 20230703 | 125900 | 26656842750 | 37500 | 37500 | 37550 | 37500 | 1004 |
| 377 | 20230703 | 125800 | 26619176850 | 37500 | 37500 | 37550 | 37500 | 1543 |
| 378 | 20230703 | 125700 | 26561311900 | 37550 | 37550 | 37550 | 37500 | 257 |
| 379 | 20230703 | 125600 | 26551665150 | 37550 | 37550 | 37550 | 37500 | 416 |
| 380 | 20230703 | 125500 | 26536053600 | 37550 | 37500 | 37550 | 37500 | 306 |
| 381 | 20230703 | 125400 | 26524575350 | 37500 | 37550 | 37550 | 37500 | 438 |
| 382 | 20230703 | 125300 | 26508139850 | 37500 | 37500 | 37550 | 37500 | 451 |
| 383 | 20230703 | 125200 | 26491214000 | 37550 | 37550 | 37550 | 37500 | 560 |
| 384 | 20230703 | 125100 | 26470208600 | 37500 | 37550 | 37550 | 37500 | 555 |
| 385 | 20230703 | 125000 | 26449391000 | 37550 | 37550 | 37550 | 37500 | 929 |
| 386 | 20230703 | 124900 | 26414543350 | 37500 | 37500 | 37550 | 37500 | 475 |
| 387 | 20230703 | 124800 | 26396715850 | 37500 | 37500 | 37550 | 37500 | 364 |
| 388 | 20230703 | 124700 | 26383060700 | 37500 | 37500 | 37550 | 37500 | 341 |
| 389 | 20230703 | 124600 | 26370271900 | 37550 | 37550 | 37550 | 37500 | 331 |
| 390 | 20230703 | 124500 | 26357852650 | 37500 | 37600 | 37600 | 37500 | 3930 |
| 391 | 20230703 | 124400 | 26210342400 | 37550 | 37600 | 37600 | 37550 | 219 |
| 392 | 20230703 | 124300 | 26202109250 | 37600 | 37600 | 37600 | 37550 | 303 |
| 393 | 20230703 | 124200 | 26190727800 | 37600 | 37600 | 37600 | 37550 | 694 |
| 394 | 20230703 | 124100 | 26164663600 | 37550 | 37600 | 37600 | 37550 | 365 |
| 395 | 20230703 | 124000 | 26150951700 | 37600 | 37500 | 37600 | 37500 | 6527 |
| 396 | 20230703 | 123900 | 25905876450 | 37500 | 37500 | 37550 | 37500 | 819 |
| 397 | 20230703 | 123800 | 25875161200 | 37500 | 37550 | 37550 | 37500 | 457 |
| 398 | 20230703 | 123700 | 25858015150 | 37500 | 37500 | 37550 | 37500 | 391 |
| 399 | 20230703 | 123600 | 25843350350 | 37500 | 37550 | 37550 | 37500 | 1527 |
| 400 | 20230703 | 123500 | 25786076700 | 37550 | 37550 | 37550 | 37500 | 686 |
| 401 | 20230703 | 123400 | 25760347800 | 37550 | 37550 | 37550 | 37500 | 657 |
| 402 | 20230703 | 123300 | 25735696100 | 37550 | 37500 | 37550 | 37500 | 97 |
| 403 | 20230703 | 123200 | 25732056550 | 37500 | 37550 | 37550 | 37500 | 2154 |
| 404 | 20230703 | 123100 | 25651271550 | 37550 | 37550 | 37550 | 37500 | 1045 |
| 405 | 20230703 | 123000 | 25612041500 | 37500 | 37500 | 37550 | 37500 | 1083 |
| 406 | 20230703 | 122900 | 25571421000 | 37550 | 37550 | 37550 | 37500 | 248 |
| 407 | 20230703 | 122800 | 25562115750 | 37550 | 37550 | 37550 | 37500 | 396 |
| 408 | 20230703 | 122700 | 25547255150 | 37500 | 37550 | 37550 | 37500 | 478 |
| 409 | 20230703 | 122600 | 25529307600 | 37550 | 37500 | 37550 | 37500 | 156 |
| 410 | 20230703 | 122500 | 25523455000 | 37550 | 37550 | 37550 | 37500 | 1594 |
| 411 | 20230703 | 122400 | 25463650450 | 37550 | 37450 | 37550 | 37400 | 11339 |
| 412 | 20230703 | 122300 | 25038812700 | 37400 | 37450 | 37450 | 37400 | 515 |
| 413 | 20230703 | 122200 | 25019528600 | 37450 | 37400 | 37450 | 37400 | 584 |
| 414 | 20230703 | 122100 | 24997670250 | 37400 | 37450 | 37450 | 37400 | 757 |
| 415 | 20230703 | 122000 | 24969353150 | 37450 | 37450 | 37450 | 37400 | 1085 |
| 416 | 20230703 | 121900 | 24928769700 | 37450 | 37400 | 37450 | 37400 | 638 |
| 417 | 20230703 | 121800 | 24904903400 | 37400 | 37450 | 37450 | 37400 | 445 |
| 418 | 20230703 | 121700 | 24888255650 | 37450 | 37400 | 37450 | 37400 | 269 |
| 419 | 20230703 | 121600 | 24878191350 | 37400 | 37400 | 37450 | 37400 | 1650 |
| 420 | 20230703 | 121500 | 24816476400 | 37400 | 37450 | 37450 | 37400 | 885 |
| 421 | 20230703 | 121400 | 24783360900 | 37450 | 37450 | 37450 | 37400 | 302 |
| 422 | 20230703 | 121300 | 24772052900 | 37450 | 37400 | 37450 | 37400 | 66 |
| 423 | 20230703 | 121200 | 24769582100 | 37450 | 37400 | 37450 | 37400 | 783 |
| 424 | 20230703 | 121100 | 24740292500 | 37450 | 37400 | 37450 | 37400 | 411 |
| 425 | 20230703 | 121000 | 24724906850 | 37450 | 37450 | 37450 | 37400 | 187 |
| 426 | 20230703 | 120900 | 24717904200 | 37450 | 37450 | 37450 | 37400 | 377 |
| 427 | 20230703 | 120800 | 24703798150 | 37400 | 37450 | 37450 | 37400 | 394 |
| 428 | 20230703 | 120700 | 24689058250 | 37400 | 37450 | 37450 | 37400 | 320 |
| 429 | 20230703 | 120600 | 24677084400 | 37450 | 37450 | 37450 | 37400 | 342 |
| 430 | 20230703 | 120500 | 24664285750 | 37400 | 37400 | 37450 | 37400 | 808 |
| 431 | 20230703 | 120400 | 24634058700 | 37450 | 37450 | 37450 | 37400 | 113 |
| 432 | 20230703 | 120300 | 24629828450 | 37400 | 37450 | 37450 | 37400 | 801 |
| 433 | 20230703 | 120200 | 24599865150 | 37450 | 37400 | 37450 | 37400 | 577 |
| 434 | 20230703 | 120100 | 24578282800 | 37450 | 37450 | 37450 | 37400 | 480 |
| 435 | 20230703 | 120000 | 24560325300 | 37400 | 37450 | 37450 | 37400 | 146 |
| 436 | 20230703 | 115900 | 24554864250 | 37400 | 37450 | 37500 | 37400 | 645 |
| 437 | 20230703 | 115800 | 24530714200 | 37450 | 37450 | 37500 | 37450 | 2017 |
| 438 | 20230703 | 115700 | 24455169950 | 37500 | 37500 | 37500 | 37450 | 655 |
| 439 | 20230703 | 115600 | 24430636450 | 37450 | 37500 | 37500 | 37450 | 2299 |
| 440 | 20230703 | 115500 | 24344534150 | 37500 | 37450 | 37500 | 37450 | 451 |
| 441 | 20230703 | 115400 | 24327636900 | 37450 | 37500 | 37500 | 37450 | 430 |
| 442 | 20230703 | 115300 | 24311522750 | 37500 | 37450 | 37500 | 37400 | 1465 |
| 443 | 20230703 | 115200 | 24256674700 | 37450 | 37400 | 37500 | 37400 | 5746 |
| 444 | 20230703 | 115100 | 24041520350 | 37400 | 37350 | 37400 | 37350 | 1611 |
| 445 | 20230703 | 115000 | 23981270600 | 37400 | 37400 | 37400 | 37350 | 346 |
| 446 | 20230703 | 114900 | 23968336000 | 37400 | 37400 | 37400 | 37400 | 1540 |
| 447 | 20230703 | 114800 | 23910740000 | 37400 | 37350 | 37450 | 37350 | 9529 |
| 448 | 20230703 | 114700 | 23554654500 | 37300 | 37350 | 37350 | 37300 | 555 |
| 449 | 20230703 | 114600 | 23533948900 | 37300 | 37300 | 37350 | 37300 | 512 |
| 450 | 20230703 | 114500 | 23514845300 | 37350 | 37350 | 37350 | 37300 | 345 |
| 451 | 20230703 | 114400 | 23501970000 | 37350 | 37350 | 37350 | 37300 | 264 |
| 452 | 20230703 | 114300 | 23492111850 | 37350 | 37300 | 37350 | 37300 | 3048 |
| 453 | 20230703 | 114200 | 23378419750 | 37300 | 37300 | 37300 | 37200 | 855 |
| 454 | 20230703 | 114100 | 23346543250 | 37300 | 37200 | 37300 | 37150 | 5145 |
| 455 | 20230703 | 114000 | 23154997350 | 37200 | 37200 | 37200 | 37150 | 3575 |
| 456 | 20230703 | 113900 | 23022008100 | 37150 | 37300 | 37300 | 37150 | 2955 |
| 457 | 20230703 | 113800 | 22911982800 | 37250 | 37250 | 37300 | 37250 | 713 |
| 458 | 20230703 | 113700 | 22885421350 | 37250 | 37300 | 37300 | 37250 | 278 |
| 459 | 20230703 | 113600 | 22875061500 | 37300 | 37250 | 37300 | 37250 | 610 |
| 460 | 20230703 | 113500 | 22852336450 | 37250 | 37350 | 37350 | 37250 | 1254 |
| 461 | 20230703 | 113400 | 22805568800 | 37350 | 37350 | 37350 | 37300 | 603 |
| 462 | 20230703 | 113300 | 22783075150 | 37300 | 37350 | 37350 | 37300 | 618 |
| 463 | 20230703 | 113200 | 22760018500 | 37300 | 37300 | 37350 | 37300 | 1086 |
| 464 | 20230703 | 113100 | 22719503800 | 37350 | 37300 | 37350 | 37300 | 205 |
| 465 | 20230703 | 113000 | 22711853250 | 37350 | 37350 | 37350 | 37300 | 497 |
| 466 | 20230703 | 112900 | 22693311100 | 37350 | 37300 | 37350 | 37300 | 368 |
| 467 | 20230703 | 112800 | 22679578750 | 37300 | 37350 | 37350 | 37300 | 518 |
| 468 | 20230703 | 112700 | 22660253600 | 37300 | 37300 | 37350 | 37300 | 3010 |
| 469 | 20230703 | 112600 | 22547873200 | 37350 | 37300 | 37350 | 37300 | 718 |
| 470 | 20230703 | 112500 | 22521089500 | 37300 | 37300 | 37350 | 37300 | 434 |
| 471 | 20230703 | 112400 | 22504893050 | 37350 | 37400 | 37400 | 37300 | 941 |
| 472 | 20230703 | 112300 | 22469748400 | 37350 | 37400 | 37400 | 37350 | 171 |
| 473 | 20230703 | 112200 | 22463361050 | 37400 | 37300 | 37400 | 37300 | 6951 |
| 474 | 20230703 | 112100 | 22203991600 | 37300 | 37300 | 37300 | 37250 | 488 |
| 475 | 20230703 | 112000 | 22185802950 | 37250 | 37250 | 37300 | 37250 | 789 |
| 476 | 20230703 | 111900 | 22156404800 | 37250 | 37300 | 37300 | 37250 | 1247 |
| 477 | 20230703 | 111800 | 22109946600 | 37250 | 37300 | 37300 | 37250 | 106 |
| 478 | 20230703 | 111700 | 22105995150 | 37250 | 37250 | 37300 | 37250 | 293 |
| 479 | 20230703 | 111600 | 22095069000 | 37300 | 37250 | 37300 | 37250 | 1082 |
| 480 | 20230703 | 111500 | 22054757100 | 37300 | 37300 | 37300 | 37250 | 200 |
| 481 | 20230703 | 111400 | 22047303750 | 37300 | 37250 | 37300 | 37150 | 639 |
| 482 | 20230703 | 111300 | 22023499100 | 37250 | 37300 | 37300 | 37250 | 1641 |
| 483 | 20230703 | 111200 | 21962360650 | 37250 | 37300 | 37300 | 37250 | 1328 |
| 484 | 20230703 | 111100 | 21912846650 | 37250 | 37200 | 37300 | 37200 | 2870 |
| 485 | 20230703 | 111000 | 21805994850 | 37150 | 37100 | 37150 | 37100 | 3603 |
| 486 | 20230703 | 110900 | 21672158250 | 37150 | 37100 | 37150 | 37100 | 470 |
| 487 | 20230703 | 110800 | 21654713100 | 37100 | 37150 | 37150 | 37100 | 153 |
| 488 | 20230703 | 110700 | 21649032200 | 37100 | 37100 | 37150 | 37100 | 140 |
| 489 | 20230703 | 110600 | 21643836050 | 37100 | 37200 | 37200 | 37100 | 833 |
| 490 | 20230703 | 110500 | 21612888750 | 37150 | 37100 | 37200 | 37100 | 3747 |
| 491 | 20230703 | 110400 | 21473846850 | 37100 | 37100 | 37100 | 37050 | 303 |
| 492 | 20230703 | 110300 | 21462613250 | 37050 | 37050 | 37100 | 37050 | 778 |
| 493 | 20230703 | 110200 | 21433774100 | 37100 | 37050 | 37100 | 37050 | 508 |
| 494 | 20230703 | 110100 | 21414945750 | 37050 | 37100 | 37100 | 37050 | 1213 |
| 495 | 20230703 | 110000 | 21370001800 | 37100 | 37100 | 37100 | 37050 | 280 |
| 496 | 20230703 | 105900 | 21359615850 | 37100 | 37150 | 37150 | 37100 | 2426 |
| 497 | 20230703 | 105800 | 21269603950 | 37100 | 37150 | 37150 | 37050 | 639 |
| 498 | 20230703 | 105700 | 21245900300 | 37150 | 37150 | 37200 | 37100 | 2991 |
| 499 | 20230703 | 105600 | 21134785950 | 37150 | 37150 | 37200 | 37150 | 493 |
| 500 | 20230703 | 105500 | 21116469250 | 37150 | 37050 | 37150 | 37050 | 6290 |
| 501 | 20230703 | 105400 | 20883111800 | 37100 | 37050 | 37100 | 37050 | 224 |
| 502 | 20230703 | 105300 | 20874809150 | 37100 | 37100 | 37100 | 37050 | 987 |
| 503 | 20230703 | 105200 | 20838237900 | 37050 | 37100 | 37100 | 37050 | 708 |
| 504 | 20230703 | 105100 | 20811984350 | 37050 | 37000 | 37100 | 37000 | 5678 |
| 505 | 20230703 | 105000 | 20601624000 | 37000 | 37050 | 37050 | 37000 | 4106 |
| 506 | 20230703 | 104900 | 20449626400 | 37050 | 37150 | 37150 | 37050 | 2196 |
| 507 | 20230703 | 104800 | 20368180550 | 37100 | 37150 | 37150 | 37100 | 2251 |
| 508 | 20230703 | 104700 | 20284664950 | 37100 | 37100 | 37150 | 37100 | 1113 |
| 509 | 20230703 | 104600 | 20243364350 | 37150 | 37200 | 37200 | 37100 | 2491 |
| 510 | 20230703 | 104500 | 20150856700 | 37150 | 37150 | 37200 | 37150 | 577 |
| 511 | 20230703 | 104400 | 20129418050 | 37150 | 37200 | 37200 | 37150 | 646 |
| 512 | 20230703 | 104300 | 20105407700 | 37200 | 37150 | 37200 | 37150 | 1364 |
| 513 | 20230703 | 104200 | 20054725550 | 37200 | 37200 | 37200 | 37150 | 540 |
| 514 | 20230703 | 104100 | 20034658600 | 37200 | 37250 | 37250 | 37150 | 1639 |
| 515 | 20230703 | 104000 | 19973691550 | 37200 | 37200 | 37250 | 37200 | 795 |
| 516 | 20230703 | 103900 | 19944109800 | 37200 | 37250 | 37300 | 37200 | 2888 |
| 517 | 20230703 | 103800 | 19836533500 | 37300 | 37250 | 37300 | 37250 | 161 |
| 518 | 20230703 | 103700 | 19830530050 | 37300 | 37200 | 37300 | 37150 | 4346 |
| 519 | 20230703 | 103600 | 19668728100 | 37200 | 37250 | 37250 | 37200 | 2863 |
| 520 | 20230703 | 103500 | 19562163050 | 37250 | 37300 | 37300 | 37250 | 818 |
| 521 | 20230703 | 103400 | 19531689350 | 37300 | 37300 | 37350 | 37300 | 1621 |
| 522 | 20230703 | 103300 | 19471222050 | 37350 | 37400 | 37400 | 37350 | 5485 |
| 523 | 20230703 | 103200 | 19266352750 | 37350 | 37350 | 37400 | 37350 | 1478 |
| 524 | 20230703 | 103100 | 19211137250 | 37350 | 37200 | 37400 | 37200 | 5555 |
| 525 | 20230703 | 103000 | 19003974000 | 37200 | 37200 | 37250 | 37150 | 978 |
| 526 | 20230703 | 102900 | 18967612150 | 37200 | 37200 | 37250 | 37150 | 952 |
| 527 | 20230703 | 102800 | 18932196350 | 37200 | 37200 | 37250 | 37200 | 1475 |
| 528 | 20230703 | 102700 | 18877307950 | 37250 | 37200 | 37250 | 37200 | 343 |
| 529 | 20230703 | 102600 | 18864535150 | 37200 | 37250 | 37250 | 37200 | 1002 |
| 530 | 20230703 | 102500 | 18827245950 | 37250 | 37250 | 37250 | 37200 | 1688 |
| 531 | 20230703 | 102400 | 18764368400 | 37250 | 37150 | 37300 | 37100 | 4997 |
| 532 | 20230703 | 102300 | 18578355300 | 37150 | 37000 | 37150 | 36950 | 6845 |
| 533 | 20230703 | 102200 | 18324549800 | 37000 | 36950 | 37000 | 36950 | 265 |
| 534 | 20230703 | 102100 | 18314747550 | 37000 | 37000 | 37000 | 36950 | 273 |
| 535 | 20230703 | 102000 | 18304652350 | 36950 | 37050 | 37050 | 36950 | 861 |
| 536 | 20230703 | 101900 | 18272801950 | 37050 | 37100 | 37100 | 37000 | 1999 |
| 537 | 20230703 | 101800 | 18198783250 | 37100 | 37150 | 37150 | 36850 | 2749 |
| 538 | 20230703 | 101700 | 18097025450 | 37100 | 37100 | 37100 | 37000 | 1453 |
| 539 | 20230703 | 101600 | 18043203400 | 37000 | 37100 | 37150 | 37000 | 5282 |
| 540 | 20230703 | 101500 | 17847236050 | 37050 | 37050 | 37100 | 37050 | 2161 |
| 541 | 20230703 | 101400 | 17767169550 | 37000 | 36950 | 37050 | 36850 | 898 |
| 542 | 20230703 | 101300 | 17733984000 | 36800 | 36850 | 37050 | 36800 | 7130 |
| 543 | 20230703 | 101200 | 17470587150 | 36800 | 36800 | 36850 | 36800 | 2059 |
| 544 | 20230703 | 101100 | 17394745750 | 36850 | 36850 | 36900 | 36800 | 1651 |
| 545 | 20230703 | 101000 | 17333905050 | 36900 | 36950 | 36950 | 36850 | 1602 |
| 546 | 20230703 | 100900 | 17274790800 | 36900 | 36900 | 36950 | 36900 | 993 |
| 547 | 20230703 | 100800 | 17238145900 | 36900 | 36900 | 36950 | 36900 | 468 |
| 548 | 20230703 | 100700 | 17220874950 | 36900 | 36850 | 36950 | 36850 | 2453 |
| 549 | 20230703 | 100600 | 17130385750 | 36900 | 36950 | 36950 | 36900 | 2172 |
| 550 | 20230703 | 100500 | 17050169300 | 36950 | 36950 | 37000 | 36900 | 2962 |
| 551 | 20230703 | 100400 | 16940720900 | 36900 | 36900 | 36950 | 36900 | 1430 |
| 552 | 20230703 | 100300 | 16887953850 | 36900 | 36950 | 36950 | 36900 | 900 |
| 553 | 20230703 | 100200 | 16854734700 | 36950 | 36900 | 36950 | 36900 | 768 |
| 554 | 20230703 | 100100 | 16826391350 | 36900 | 37000 | 37000 | 36900 | 1852 |
| 555 | 20230703 | 100000 | 16758014700 | 37000 | 37050 | 37100 | 37000 | 6164 |
| 556 | 20230703 | 095900 | 16529611750 | 37100 | 37000 | 37100 | 37000 | 4288 |
| 557 | 20230703 | 095800 | 16370835400 | 36950 | 36950 | 37000 | 36900 | 2291 |
| 558 | 20230703 | 095700 | 16286195250 | 36950 | 36950 | 36950 | 36900 | 2612 |
| 559 | 20230703 | 095600 | 16189753900 | 36950 | 36950 | 36950 | 36900 | 2534 |
| 560 | 20230703 | 095500 | 16096155050 | 36950 | 36800 | 36950 | 36800 | 6718 |
| 561 | 20230703 | 095400 | 15848180300 | 36850 | 36750 | 36900 | 36750 | 5367 |
| 562 | 20230703 | 095300 | 15650633150 | 36700 | 36750 | 36750 | 36700 | 2405 |
| 563 | 20230703 | 095200 | 15562319200 | 36750 | 36750 | 36800 | 36700 | 3873 |
| 564 | 20230703 | 095100 | 15419985700 | 36750 | 36750 | 36750 | 36650 | 1480 |
| 565 | 20230703 | 095000 | 15365666850 | 36700 | 36650 | 36700 | 36650 | 2474 |
| 566 | 20230703 | 094900 | 15274907700 | 36700 | 36700 | 36700 | 36650 | 895 |
| 567 | 20230703 | 094800 | 15242079050 | 36650 | 36600 | 36700 | 36550 | 3286 |
| 568 | 20230703 | 094700 | 15121716100 | 36600 | 36550 | 36600 | 36500 | 2391 |
| 569 | 20230703 | 094600 | 15034269700 | 36600 | 36600 | 36650 | 36500 | 6878 |
| 570 | 20230703 | 094500 | 14782603600 | 36600 | 36550 | 36600 | 36550 | 2966 |
| 571 | 20230703 | 094400 | 14674095250 | 36550 | 36600 | 36600 | 36550 | 2914 |
| 572 | 20230703 | 094300 | 14567504650 | 36600 | 36500 | 36600 | 36450 | 1204 |
| 573 | 20230703 | 094200 | 14523509300 | 36450 | 36350 | 36550 | 36350 | 5232 |
| 574 | 20230703 | 094100 | 14332894750 | 36400 | 36350 | 36400 | 36350 | 1221 |
| 575 | 20230703 | 094000 | 14288494850 | 36400 | 36400 | 36400 | 36350 | 2332 |
| 576 | 20230703 | 093900 | 14203687200 | 36350 | 36400 | 36400 | 36350 | 960 |
| 577 | 20230703 | 093800 | 14168783750 | 36350 | 36400 | 36450 | 36350 | 1935 |
| 578 | 20230703 | 093700 | 14098349400 | 36450 | 36500 | 36500 | 36400 | 3391 |
| 579 | 20230703 | 093600 | 13974731900 | 36500 | 36500 | 36550 | 36450 | 5460 |
| 580 | 20230703 | 093500 | 13775577600 | 36450 | 36450 | 36500 | 36450 | 2306 |
| 581 | 20230703 | 093400 | 13691519750 | 36450 | 36550 | 36550 | 36450 | 2843 |
| 582 | 20230703 | 093300 | 13587827400 | 36500 | 36550 | 36600 | 36500 | 4353 |
| 583 | 20230703 | 093200 | 13428722750 | 36550 | 36650 | 36650 | 36550 | 4279 |
| 584 | 20230703 | 093100 | 13272118700 | 36650 | 36650 | 36700 | 36600 | 3253 |
| 585 | 20230703 | 093000 | 13152967350 | 36650 | 36600 | 36700 | 36550 | 4703 |
| 586 | 20230703 | 092900 | 12980659350 | 36600 | 36450 | 36650 | 36450 | 4116 |
| 587 | 20230703 | 092800 | 12830245500 | 36450 | 36400 | 36500 | 36400 | 3219 |
| 588 | 20230703 | 092700 | 12712915550 | 36400 | 36250 | 36400 | 36150 | 7481 |
| 589 | 20230703 | 092600 | 12441895500 | 36250 | 36250 | 36300 | 36200 | 5533 |
| 590 | 20230703 | 092500 | 12241255050 | 36250 | 36200 | 36250 | 36150 | 3685 |
| 591 | 20230703 | 092400 | 12107844050 | 36200 | 36200 | 36250 | 36150 | 6903 |
| 592 | 20230703 | 092300 | 11857936500 | 36200 | 36000 | 36200 | 36000 | 5553 |
| 593 | 20230703 | 092200 | 11657431000 | 36050 | 35950 | 36050 | 35900 | 10976 |
| 594 | 20230703 | 092100 | 11262387100 | 35950 | 35850 | 36050 | 35800 | 20731 |
| 595 | 20230703 | 092000 | 10518638300 | 35900 | 36050 | 36100 | 35850 | 22444 |
| 596 | 20230703 | 091900 | 9710816400 | 36050 | 36100 | 36150 | 36050 | 7731 |
| 597 | 20230703 | 091800 | 9431714600 | 36150 | 36050 | 36150 | 36000 | 8581 |
| 598 | 20230703 | 091700 | 9122143700 | 36050 | 36450 | 36500 | 36050 | 17400 |
| 599 | 20230703 | 091600 | 8491105200 | 36450 | 36350 | 36450 | 36350 | 4466 |
| 600 | 20230703 | 091500 | 8328604900 | 36350 | 36250 | 36400 | 36200 | 4346 |
| 601 | 20230703 | 091400 | 8170801950 | 36200 | 36400 | 36450 | 36200 | 14908 |
| 602 | 20230703 | 091300 | 7629398650 | 36400 | 36200 | 36400 | 36150 | 11314 |
| 603 | 20230703 | 091200 | 7219385250 | 36200 | 36150 | 36300 | 35800 | 26991 |
| 604 | 20230703 | 091100 | 6245876650 | 36200 | 36400 | 36500 | 36100 | 17470 |
| 605 | 20230703 | 091000 | 5612840100 | 36500 | 36600 | 36650 | 36350 | 34462 |
| 606 | 20230703 | 090900 | 4354620800 | 36600 | 36750 | 36850 | 36600 | 25141 |
| 607 | 20230703 | 090800 | 3431770100 | 36750 | 36800 | 36850 | 36750 | 5886 |
| 608 | 20230703 | 090700 | 3215205250 | 36800 | 36800 | 36850 | 36750 | 10884 |
| 609 | 20230703 | 090600 | 2814659200 | 36800 | 37300 | 37300 | 36800 | 24334 |
| 610 | 20230703 | 090500 | 1913641950 | 37300 | 37350 | 37350 | 37250 | 6242 |
| 611 | 20230703 | 090400 | 1680772100 | 37350 | 37300 | 38000 | 37200 | 10764 |
| 612 | 20230703 | 090300 | 1276944750 | 37300 | 37250 | 37600 | 37200 | 4604 |
| 613 | 20230703 | 090200 | 1104591200 | 37150 | 37350 | 37400 | 37000 | 8549 |
| 614 | 20230703 | 090100 | 786700800 | 37400 | 37500 | 37500 | 37200 | 4502 |
| 615 | 20230703 | 090000 | 618458400 | 37550 | 37700 | 37900 | 37550 | 16403 |