35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 191700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 76360 |
| 3 | 20230704 | 191600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20230704 | 191500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20230704 | 191400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20230704 | 191300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20230704 | 191200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20230704 | 191100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20230704 | 191000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20230704 | 190900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20230704 | 190800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20230704 | 190700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20230704 | 190600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20230704 | 190500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20230704 | 190400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20230704 | 190300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20230704 | 190200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20230704 | 190100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20230704 | 190000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20230704 | 185900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20230704 | 185800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20230704 | 185700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20230704 | 185600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20230704 | 185500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20230704 | 185400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20230704 | 185300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20230704 | 185200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20230704 | 185100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20230704 | 185000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20230704 | 184900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20230704 | 184800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20230704 | 184700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 76360 |
| 33 | 20230704 | 184600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20230704 | 184500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20230704 | 184400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20230704 | 184300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20230704 | 184200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20230704 | 184100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20230704 | 184000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20230704 | 183900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20230704 | 183800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20230704 | 183700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20230704 | 183600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20230704 | 183500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20230704 | 183400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20230704 | 183300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20230704 | 183200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20230704 | 183100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20230704 | 183000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20230704 | 182900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20230704 | 182800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20230704 | 182700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20230704 | 182600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20230704 | 182500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20230704 | 182400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20230704 | 182300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20230704 | 182200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20230704 | 182100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20230704 | 182000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20230704 | 181900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20230704 | 181800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20230704 | 181700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 76360 |
| 63 | 20230704 | 181600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20230704 | 181500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20230704 | 181400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20230704 | 181300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20230704 | 181200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20230704 | 181100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20230704 | 181000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20230704 | 180900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20230704 | 180800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20230704 | 180700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20230704 | 180600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20230704 | 180500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20230704 | 180400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20230704 | 180300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20230704 | 180200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20230704 | 180100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20230704 | 180000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20230704 | 175900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20230704 | 175800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20230704 | 175700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20230704 | 175600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20230704 | 175500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20230704 | 175400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20230704 | 175300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20230704 | 175200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20230704 | 175100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20230704 | 175000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20230704 | 174900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20230704 | 174800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20230704 | 174700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 76360 |
| 93 | 20230704 | 174600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20230704 | 174500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20230704 | 174400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20230704 | 174300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20230704 | 174200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20230704 | 174100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20230704 | 174000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20230704 | 173900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20230704 | 173800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20230704 | 173700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20230704 | 173600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20230704 | 173500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20230704 | 173400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20230704 | 173300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20230704 | 173200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20230704 | 173100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20230704 | 173000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20230704 | 172900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20230704 | 172800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20230704 | 172700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20230704 | 172600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20230704 | 172500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20230704 | 172400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20230704 | 172300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20230704 | 172200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20230704 | 172100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20230704 | 172000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20230704 | 171900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20230704 | 171800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20230704 | 171700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 76360 |
| 123 | 20230704 | 171600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20230704 | 171500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20230704 | 171400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20230704 | 171300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20230704 | 171200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20230704 | 171100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20230704 | 171000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20230704 | 170900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20230704 | 170800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20230704 | 170700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20230704 | 170600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20230704 | 170500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20230704 | 170400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20230704 | 170300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20230704 | 170200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20230704 | 170100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20230704 | 170000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20230704 | 165900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20230704 | 165800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20230704 | 165700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20230704 | 165600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20230704 | 165500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20230704 | 165400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20230704 | 165300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20230704 | 165200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20230704 | 165100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20230704 | 165000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20230704 | 164900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20230704 | 164800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20230704 | 164700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 76360 |
| 153 | 20230704 | 164600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20230704 | 164500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20230704 | 164400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20230704 | 164300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20230704 | 164200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20230704 | 164100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20230704 | 164000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20230704 | 163900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20230704 | 163800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20230704 | 163700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20230704 | 163600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20230704 | 163500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20230704 | 163400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20230704 | 163300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20230704 | 163200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20230704 | 163100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20230704 | 163000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20230704 | 162900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20230704 | 162800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20230704 | 162700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20230704 | 162600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20230704 | 162500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20230704 | 162400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20230704 | 162300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20230704 | 162200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20230704 | 162100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20230704 | 162000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20230704 | 161900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20230704 | 161800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20230704 | 161700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 76360 |
| 183 | 20230704 | 161600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20230704 | 161500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20230704 | 161400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20230704 | 161300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20230704 | 161200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20230704 | 161100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20230704 | 161000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20230704 | 160900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20230704 | 160800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20230704 | 160700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20230704 | 160600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20230704 | 160500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20230704 | 160400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20230704 | 160300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20230704 | 160200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20230704 | 160100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20230704 | 160000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20230704 | 155900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20230704 | 155800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20230704 | 155700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20230704 | 155600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20230704 | 155500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20230704 | 155400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20230704 | 155300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20230704 | 155200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20230704 | 155100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20230704 | 155000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20230704 | 154900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20230704 | 154800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20230704 | 154700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 76360 |
| 213 | 20230704 | 154600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20230704 | 154500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20230704 | 154400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20230704 | 154300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20230704 | 154200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20230704 | 154100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20230704 | 154000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20230704 | 153900 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20230704 | 153800 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20230704 | 153700 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20230704 | 153600 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20230704 | 153500 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20230704 | 153400 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20230704 | 153300 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20230704 | 153200 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20230704 | 153100 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20230704 | 153000 | 279460762250 | 43100 | 43100 | 43100 | 43100 | 76360 |
| 230 | 20230704 | 152900 | 276169646250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 231 | 20230704 | 152800 | 276169646250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 232 | 20230704 | 152700 | 276169646250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 233 | 20230704 | 152600 | 276169646250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 234 | 20230704 | 152500 | 276169646250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 235 | 20230704 | 152400 | 276169646250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 236 | 20230704 | 152300 | 276169646250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 237 | 20230704 | 152200 | 276169646250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 238 | 20230704 | 152100 | 276169646250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 239 | 20230704 | 152000 | 276169646250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 240 | 20230704 | 151900 | 276169646250 | 43150 | 43200 | 43200 | 43100 | 16803 |
| 241 | 20230704 | 151800 | 275444665500 | 43200 | 43150 | 43200 | 43150 | 7671 |
| 242 | 20230704 | 151700 | 275113539750 | 43150 | 43200 | 43200 | 43150 | 5206 |
| 243 | 20230704 | 151600 | 274888754500 | 43150 | 43100 | 43200 | 43100 | 4199 |
| 244 | 20230704 | 151500 | 274707557400 | 43150 | 43100 | 43150 | 43100 | 16520 |
| 245 | 20230704 | 151400 | 273994985900 | 43100 | 43100 | 43150 | 43100 | 12446 |
| 246 | 20230704 | 151300 | 273458484450 | 43100 | 43150 | 43200 | 43100 | 8019 |
| 247 | 20230704 | 151200 | 273112540500 | 43200 | 43150 | 43200 | 43150 | 9242 |
| 248 | 20230704 | 151100 | 272713585550 | 43150 | 43150 | 43200 | 43150 | 5713 |
| 249 | 20230704 | 151000 | 272467002500 | 43150 | 43150 | 43200 | 43150 | 2511 |
| 250 | 20230704 | 150900 | 272358589800 | 43150 | 43100 | 43200 | 43100 | 7838 |
| 251 | 20230704 | 150800 | 272020486350 | 43150 | 43200 | 43200 | 43100 | 9476 |
| 252 | 20230704 | 150700 | 271611569300 | 43150 | 43250 | 43250 | 43150 | 8007 |
| 253 | 20230704 | 150600 | 271265586750 | 43250 | 43200 | 43250 | 43150 | 5609 |
| 254 | 20230704 | 150500 | 271023252300 | 43150 | 43150 | 43200 | 43150 | 9618 |
| 255 | 20230704 | 150400 | 270607855650 | 43150 | 43150 | 43200 | 43150 | 2816 |
| 256 | 20230704 | 150300 | 270486241200 | 43150 | 43150 | 43200 | 43150 | 2167 |
| 257 | 20230704 | 150200 | 270392666850 | 43150 | 43150 | 43200 | 43150 | 2817 |
| 258 | 20230704 | 150100 | 270271067900 | 43150 | 43100 | 43200 | 43100 | 3771 |
| 259 | 20230704 | 150000 | 270108386850 | 43100 | 43050 | 43150 | 43050 | 3606 |
| 260 | 20230704 | 145900 | 269952876700 | 43050 | 43050 | 43100 | 43050 | 1758 |
| 261 | 20230704 | 145800 | 269877142750 | 43050 | 43000 | 43100 | 42950 | 4819 |
| 262 | 20230704 | 145700 | 269669726450 | 43000 | 43050 | 43050 | 42950 | 4202 |
| 263 | 20230704 | 145600 | 269489043950 | 43050 | 43000 | 43050 | 42950 | 3310 |
| 264 | 20230704 | 145500 | 269346698100 | 43000 | 43050 | 43050 | 42950 | 14328 |
| 265 | 20230704 | 145400 | 268730433600 | 43050 | 43100 | 43150 | 43050 | 2042 |
| 266 | 20230704 | 145300 | 268642443400 | 43100 | 43050 | 43150 | 43050 | 2269 |
| 267 | 20230704 | 145200 | 268544607750 | 43100 | 43150 | 43150 | 43050 | 3475 |
| 268 | 20230704 | 145100 | 268394842550 | 43100 | 43100 | 43150 | 43100 | 3502 |
| 269 | 20230704 | 145000 | 268243893950 | 43100 | 43150 | 43200 | 43100 | 7651 |
| 270 | 20230704 | 144900 | 267913701250 | 43150 | 43150 | 43200 | 43150 | 3448 |
| 271 | 20230704 | 144800 | 267764896500 | 43150 | 43250 | 43250 | 43150 | 7128 |
| 272 | 20230704 | 144700 | 267456868900 | 43250 | 43200 | 43250 | 43150 | 6210 |
| 273 | 20230704 | 144600 | 267188401350 | 43200 | 43200 | 43250 | 43150 | 9548 |
| 274 | 20230704 | 144500 | 266775847600 | 43250 | 43000 | 43250 | 43000 | 21403 |
| 275 | 20230704 | 144400 | 265852675000 | 43000 | 43000 | 43050 | 43000 | 6342 |
| 276 | 20230704 | 144300 | 265579878800 | 43000 | 43000 | 43050 | 42950 | 4774 |
| 277 | 20230704 | 144200 | 265374594550 | 43000 | 43050 | 43050 | 42950 | 8056 |
| 278 | 20230704 | 144100 | 265028302950 | 43000 | 43000 | 43050 | 43000 | 1278 |
| 279 | 20230704 | 144000 | 264973314800 | 43050 | 43000 | 43050 | 43000 | 5927 |
| 280 | 20230704 | 143900 | 264718203900 | 43000 | 43050 | 43050 | 43000 | 1188 |
| 281 | 20230704 | 143800 | 264667110750 | 43000 | 43000 | 43050 | 43000 | 3018 |
| 282 | 20230704 | 143700 | 264537322700 | 43000 | 43050 | 43050 | 43000 | 1476 |
| 283 | 20230704 | 143600 | 264473838800 | 43000 | 43000 | 43050 | 43000 | 760 |
| 284 | 20230704 | 143500 | 264441145350 | 43000 | 42950 | 43050 | 42950 | 4010 |
| 285 | 20230704 | 143400 | 264268735550 | 42950 | 43000 | 43050 | 42950 | 2909 |
| 286 | 20230704 | 143300 | 264143647350 | 43050 | 43050 | 43050 | 43000 | 1706 |
| 287 | 20230704 | 143200 | 264070264050 | 43000 | 43000 | 43050 | 43000 | 2147 |
| 288 | 20230704 | 143100 | 263977875250 | 43000 | 42950 | 43050 | 42950 | 3152 |
| 289 | 20230704 | 143000 | 263842335700 | 42950 | 42950 | 43000 | 42950 | 2598 |
| 290 | 20230704 | 142900 | 263730679350 | 43000 | 42950 | 43000 | 42900 | 1161 |
| 291 | 20230704 | 142800 | 263680807650 | 42950 | 42950 | 43000 | 42950 | 2406 |
| 292 | 20230704 | 142700 | 263577451800 | 42950 | 43000 | 43000 | 42950 | 2715 |
| 293 | 20230704 | 142600 | 263460742900 | 42950 | 42950 | 43000 | 42900 | 2160 |
| 294 | 20230704 | 142500 | 263367988000 | 42950 | 42950 | 43000 | 42900 | 2317 |
| 295 | 20230704 | 142400 | 263268426300 | 42950 | 42900 | 43000 | 42900 | 3046 |
| 296 | 20230704 | 142300 | 263137590550 | 42900 | 42900 | 42950 | 42900 | 3127 |
| 297 | 20230704 | 142200 | 263003312800 | 42900 | 42950 | 43000 | 42900 | 2627 |
| 298 | 20230704 | 142100 | 262890488000 | 42950 | 42850 | 43050 | 42800 | 14709 |
| 299 | 20230704 | 142000 | 262259308400 | 42850 | 42950 | 42950 | 42850 | 8305 |
| 300 | 20230704 | 141900 | 261903146850 | 42950 | 42950 | 43000 | 42900 | 3949 |
| 301 | 20230704 | 141800 | 261733613900 | 42950 | 42950 | 43000 | 42950 | 2917 |
| 302 | 20230704 | 141700 | 261608234250 | 42950 | 42950 | 43000 | 42950 | 2636 |
| 303 | 20230704 | 141600 | 261495000900 | 42950 | 43000 | 43050 | 42900 | 4050 |
| 304 | 20230704 | 141500 | 261320818650 | 43000 | 42900 | 43050 | 42900 | 5629 |
| 305 | 20230704 | 141400 | 261078872800 | 42950 | 42950 | 43000 | 42900 | 1814 |
| 306 | 20230704 | 141300 | 261000933600 | 43000 | 42950 | 43000 | 42950 | 4330 |
| 307 | 20230704 | 141200 | 260814771050 | 42950 | 42900 | 42950 | 42900 | 3614 |
| 308 | 20230704 | 141100 | 260659611000 | 42900 | 43000 | 43000 | 42900 | 8239 |
| 309 | 20230704 | 141000 | 260305744650 | 43000 | 43000 | 43050 | 43000 | 4355 |
| 310 | 20230704 | 140900 | 260118392500 | 43050 | 43000 | 43050 | 43000 | 1991 |
| 311 | 20230704 | 140800 | 260032762200 | 43050 | 43100 | 43100 | 43000 | 2972 |
| 312 | 20230704 | 140700 | 259904868700 | 43050 | 43100 | 43100 | 43050 | 781 |
| 313 | 20230704 | 140600 | 259871241900 | 43050 | 43000 | 43100 | 43000 | 1617 |
| 314 | 20230704 | 140500 | 259801642350 | 43050 | 43050 | 43100 | 43000 | 3442 |
| 315 | 20230704 | 140400 | 259653395950 | 43100 | 43100 | 43100 | 43050 | 1995 |
| 316 | 20230704 | 140300 | 259567507000 | 43100 | 43000 | 43100 | 43000 | 5861 |
| 317 | 20230704 | 140200 | 259315269550 | 43050 | 42950 | 43100 | 42900 | 5866 |
| 318 | 20230704 | 140100 | 259062988450 | 42950 | 42900 | 43000 | 42900 | 3681 |
| 319 | 20230704 | 140000 | 258904898300 | 42900 | 42950 | 42950 | 42850 | 11342 |
| 320 | 20230704 | 135900 | 258418268250 | 42950 | 42900 | 43000 | 42900 | 2250 |
| 321 | 20230704 | 135800 | 258321637550 | 42950 | 42900 | 42950 | 42900 | 4334 |
| 322 | 20230704 | 135700 | 258135606400 | 42950 | 43000 | 43050 | 42900 | 7862 |
| 323 | 20230704 | 135600 | 257797873550 | 43000 | 42950 | 43050 | 42950 | 2960 |
| 324 | 20230704 | 135500 | 257670504500 | 43000 | 42950 | 43100 | 42950 | 6442 |
| 325 | 20230704 | 135400 | 257393567150 | 43000 | 42950 | 43000 | 42950 | 3124 |
| 326 | 20230704 | 135300 | 257259319800 | 42950 | 42900 | 43000 | 42900 | 1273 |
| 327 | 20230704 | 135200 | 257204630800 | 42950 | 42950 | 43000 | 42900 | 3871 |
| 328 | 20230704 | 135100 | 257038370200 | 42950 | 42950 | 42950 | 42900 | 2152 |
| 329 | 20230704 | 135000 | 256945974000 | 42900 | 42950 | 43000 | 42850 | 6880 |
| 330 | 20230704 | 134900 | 256650618700 | 42950 | 42900 | 42950 | 42850 | 3773 |
| 331 | 20230704 | 134800 | 256488766200 | 42900 | 42800 | 42950 | 42800 | 3859 |
| 332 | 20230704 | 134700 | 256323274000 | 42800 | 42900 | 42950 | 42800 | 9127 |
| 333 | 20230704 | 134600 | 255932222450 | 42900 | 42800 | 42950 | 42800 | 6877 |
| 334 | 20230704 | 134500 | 255637252550 | 42850 | 43000 | 43000 | 42800 | 16041 |
| 335 | 20230704 | 134400 | 254948951250 | 43000 | 43050 | 43100 | 42950 | 15526 |
| 336 | 20230704 | 134300 | 254281144700 | 43050 | 43100 | 43150 | 43050 | 6868 |
| 337 | 20230704 | 134200 | 253985203700 | 43100 | 43200 | 43200 | 43100 | 13201 |
| 338 | 20230704 | 134100 | 253416141050 | 43150 | 43200 | 43200 | 43150 | 1376 |
| 339 | 20230704 | 134000 | 253356754600 | 43150 | 43200 | 43200 | 43150 | 4788 |
| 340 | 20230704 | 133900 | 253150095100 | 43150 | 43150 | 43200 | 43150 | 7495 |
| 341 | 20230704 | 133800 | 252826594000 | 43200 | 43200 | 43250 | 43150 | 922 |
| 342 | 20230704 | 133700 | 252786764250 | 43250 | 43250 | 43250 | 43200 | 2114 |
| 343 | 20230704 | 133600 | 252695381250 | 43250 | 43300 | 43300 | 43200 | 944 |
| 344 | 20230704 | 133500 | 252654550100 | 43300 | 43250 | 43300 | 43200 | 2965 |
| 345 | 20230704 | 133400 | 252526296500 | 43250 | 43200 | 43250 | 43150 | 1766 |
| 346 | 20230704 | 133300 | 252450006950 | 43200 | 43200 | 43250 | 43200 | 5060 |
| 347 | 20230704 | 133200 | 252231376100 | 43250 | 43300 | 43350 | 43200 | 6173 |
| 348 | 20230704 | 133100 | 251964197350 | 43300 | 43400 | 43400 | 43300 | 5210 |
| 349 | 20230704 | 133000 | 251738303100 | 43400 | 43350 | 43450 | 43350 | 3785 |
| 350 | 20230704 | 132900 | 251574028000 | 43350 | 43350 | 43400 | 43300 | 3458 |
| 351 | 20230704 | 132800 | 251424039900 | 43350 | 43400 | 43400 | 43300 | 1464 |
| 352 | 20230704 | 132700 | 251360585400 | 43350 | 43350 | 43400 | 43300 | 3551 |
| 353 | 20230704 | 132600 | 251206670900 | 43350 | 43250 | 43350 | 43250 | 2996 |
| 354 | 20230704 | 132500 | 251076930750 | 43300 | 43350 | 43350 | 43250 | 9295 |
| 355 | 20230704 | 132400 | 250674492950 | 43350 | 43500 | 43500 | 43300 | 6264 |
| 356 | 20230704 | 132300 | 250402587150 | 43500 | 43300 | 43500 | 43300 | 15717 |
| 357 | 20230704 | 132200 | 249720231100 | 43350 | 43300 | 43350 | 43250 | 5804 |
| 358 | 20230704 | 132100 | 249468958000 | 43300 | 43250 | 43300 | 43200 | 3246 |
| 359 | 20230704 | 132000 | 249328582400 | 43250 | 43250 | 43250 | 43200 | 3857 |
| 360 | 20230704 | 131900 | 249161814650 | 43250 | 43150 | 43250 | 43150 | 7024 |
| 361 | 20230704 | 131800 | 248858400800 | 43150 | 43100 | 43200 | 43100 | 2369 |
| 362 | 20230704 | 131700 | 248756179250 | 43150 | 43150 | 43150 | 43100 | 892 |
| 363 | 20230704 | 131600 | 248717717450 | 43150 | 43200 | 43200 | 43100 | 1869 |
| 364 | 20230704 | 131500 | 248637115250 | 43150 | 43150 | 43200 | 43100 | 6891 |
| 365 | 20230704 | 131400 | 248339778550 | 43150 | 43100 | 43150 | 43100 | 975 |
| 366 | 20230704 | 131300 | 248297726600 | 43150 | 43100 | 43150 | 43100 | 3412 |
| 367 | 20230704 | 131200 | 248150642350 | 43100 | 43150 | 43150 | 43050 | 4571 |
| 368 | 20230704 | 131100 | 247953627950 | 43100 | 43100 | 43150 | 43100 | 556 |
| 369 | 20230704 | 131000 | 247929660800 | 43100 | 43100 | 43150 | 43100 | 3650 |
| 370 | 20230704 | 130900 | 247772195350 | 43100 | 43150 | 43150 | 43100 | 2794 |
| 371 | 20230704 | 130800 | 247651737750 | 43150 | 43150 | 43200 | 43150 | 797 |
| 372 | 20230704 | 130700 | 247617342250 | 43150 | 43150 | 43200 | 43150 | 1058 |
| 373 | 20230704 | 130600 | 247571683200 | 43150 | 43150 | 43250 | 43100 | 6117 |
| 374 | 20230704 | 130500 | 247307580450 | 43150 | 43200 | 43250 | 43150 | 1663 |
| 375 | 20230704 | 130400 | 247235755500 | 43150 | 43100 | 43200 | 43050 | 4426 |
| 376 | 20230704 | 130300 | 247044868200 | 43100 | 43100 | 43150 | 43100 | 682 |
| 377 | 20230704 | 130200 | 247015471250 | 43100 | 43150 | 43150 | 43100 | 751 |
| 378 | 20230704 | 130100 | 246983078200 | 43100 | 43100 | 43150 | 43050 | 2412 |
| 379 | 20230704 | 130000 | 246879170700 | 43150 | 43100 | 43200 | 43050 | 1855 |
| 380 | 20230704 | 125900 | 246799162300 | 43100 | 43150 | 43150 | 43050 | 1479 |
| 381 | 20230704 | 125800 | 246735436700 | 43100 | 43050 | 43150 | 43050 | 3250 |
| 382 | 20230704 | 125700 | 246595391750 | 43050 | 43000 | 43100 | 43000 | 5356 |
| 383 | 20230704 | 125600 | 246364820850 | 43000 | 43000 | 43050 | 42950 | 4186 |
| 384 | 20230704 | 125500 | 246184819900 | 43000 | 43000 | 43050 | 43000 | 4814 |
| 385 | 20230704 | 125400 | 245977757800 | 43000 | 43100 | 43100 | 43000 | 10262 |
| 386 | 20230704 | 125300 | 245536352800 | 43100 | 43100 | 43150 | 43050 | 3577 |
| 387 | 20230704 | 125200 | 245382248250 | 43050 | 43150 | 43150 | 43050 | 3865 |
| 388 | 20230704 | 125100 | 245215674650 | 43200 | 43150 | 43250 | 43150 | 2484 |
| 389 | 20230704 | 125000 | 245108398900 | 43150 | 43200 | 43200 | 43150 | 1823 |
| 390 | 20230704 | 124900 | 245029686150 | 43150 | 43200 | 43200 | 43150 | 825 |
| 391 | 20230704 | 124800 | 244994080500 | 43200 | 43200 | 43250 | 43150 | 1650 |
| 392 | 20230704 | 124700 | 244922816400 | 43200 | 43200 | 43250 | 43200 | 515 |
| 393 | 20230704 | 124600 | 244900560550 | 43200 | 43100 | 43200 | 43050 | 4063 |
| 394 | 20230704 | 124500 | 244725333550 | 43050 | 43100 | 43150 | 43050 | 4578 |
| 395 | 20230704 | 124400 | 244528131200 | 43100 | 43100 | 43150 | 43050 | 12221 |
| 396 | 20230704 | 124300 | 244001863600 | 43100 | 43150 | 43200 | 43050 | 6652 |
| 397 | 20230704 | 124200 | 243715162850 | 43150 | 43150 | 43200 | 43150 | 2570 |
| 398 | 20230704 | 124100 | 243604255800 | 43200 | 43200 | 43250 | 43150 | 1400 |
| 399 | 20230704 | 124000 | 243543783050 | 43200 | 43250 | 43300 | 43150 | 1981 |
| 400 | 20230704 | 123900 | 243458159550 | 43250 | 43150 | 43300 | 43100 | 9103 |
| 401 | 20230704 | 123800 | 243065228100 | 43200 | 43200 | 43250 | 43150 | 5133 |
| 402 | 20230704 | 123700 | 242843486600 | 43250 | 43350 | 43350 | 43200 | 19125 |
| 403 | 20230704 | 123600 | 242015663750 | 43350 | 43350 | 43350 | 43300 | 776 |
| 404 | 20230704 | 123500 | 241982039050 | 43350 | 43350 | 43400 | 43300 | 5982 |
| 405 | 20230704 | 123400 | 241722699800 | 43350 | 43300 | 43400 | 43250 | 4881 |
| 406 | 20230704 | 123300 | 241511263600 | 43250 | 43250 | 43300 | 43250 | 1065 |
| 407 | 20230704 | 123200 | 241465180350 | 43250 | 43300 | 43350 | 43250 | 850 |
| 408 | 20230704 | 123100 | 241428386400 | 43300 | 43300 | 43350 | 43300 | 5253 |
| 409 | 20230704 | 123000 | 241200928600 | 43300 | 43400 | 43400 | 43300 | 5743 |
| 410 | 20230704 | 122900 | 240951972900 | 43400 | 43400 | 43450 | 43350 | 7564 |
| 411 | 20230704 | 122800 | 240623613100 | 43400 | 43300 | 43450 | 43300 | 9596 |
| 412 | 20230704 | 122700 | 240207435650 | 43300 | 43350 | 43350 | 43300 | 1085 |
| 413 | 20230704 | 122600 | 240160438850 | 43350 | 43250 | 43350 | 43200 | 4346 |
| 414 | 20230704 | 122500 | 239972303700 | 43250 | 43200 | 43250 | 43150 | 19248 |
| 415 | 20230704 | 122400 | 239141465950 | 43200 | 43200 | 43250 | 43200 | 5125 |
| 416 | 20230704 | 122300 | 238920049100 | 43200 | 43250 | 43250 | 43200 | 2501 |
| 417 | 20230704 | 122200 | 238811920350 | 43250 | 43200 | 43300 | 43200 | 5293 |
| 418 | 20230704 | 122100 | 238583110950 | 43200 | 43300 | 43350 | 43200 | 9148 |
| 419 | 20230704 | 122000 | 238187404500 | 43300 | 43300 | 43350 | 43300 | 2627 |
| 420 | 20230704 | 121900 | 238073646450 | 43300 | 43300 | 43350 | 43300 | 2472 |
| 421 | 20230704 | 121800 | 237966604150 | 43350 | 43250 | 43350 | 43250 | 3982 |
| 422 | 20230704 | 121700 | 237794195400 | 43250 | 43250 | 43300 | 43250 | 3494 |
| 423 | 20230704 | 121600 | 237643048200 | 43250 | 43250 | 43300 | 43250 | 2061 |
| 424 | 20230704 | 121500 | 237553901400 | 43250 | 43250 | 43300 | 43250 | 2991 |
| 425 | 20230704 | 121400 | 237424499500 | 43250 | 43400 | 43400 | 43250 | 7004 |
| 426 | 20230704 | 121300 | 237121037500 | 43400 | 43400 | 43400 | 43350 | 1868 |
| 427 | 20230704 | 121200 | 237040041350 | 43350 | 43400 | 43450 | 43350 | 4943 |
| 428 | 20230704 | 121100 | 236825628400 | 43400 | 43300 | 43450 | 43300 | 7721 |
| 429 | 20230704 | 121000 | 236490637250 | 43250 | 43250 | 43350 | 43250 | 9028 |
| 430 | 20230704 | 120900 | 236099803650 | 43250 | 43350 | 43350 | 43250 | 8466 |
| 431 | 20230704 | 120800 | 235733322500 | 43350 | 43400 | 43400 | 43300 | 6456 |
| 432 | 20230704 | 120700 | 235453446300 | 43350 | 43450 | 43450 | 43350 | 3264 |
| 433 | 20230704 | 120600 | 235311840500 | 43400 | 43350 | 43400 | 43300 | 9581 |
| 434 | 20230704 | 120500 | 234896292000 | 43350 | 43400 | 43450 | 43350 | 2159 |
| 435 | 20230704 | 120400 | 234802627650 | 43400 | 43450 | 43450 | 43350 | 3309 |
| 436 | 20230704 | 120300 | 234659004100 | 43400 | 43450 | 43500 | 43400 | 3289 |
| 437 | 20230704 | 120200 | 234516064950 | 43450 | 43500 | 43500 | 43450 | 3023 |
| 438 | 20230704 | 120100 | 234384621500 | 43450 | 43400 | 43500 | 43350 | 9661 |
| 439 | 20230704 | 120000 | 233965261400 | 43400 | 43650 | 43650 | 43400 | 22548 |
| 440 | 20230704 | 115900 | 232984493100 | 43700 | 43700 | 43750 | 43650 | 11792 |
| 441 | 20230704 | 115800 | 232469190200 | 43650 | 43600 | 43700 | 43550 | 7525 |
| 442 | 20230704 | 115700 | 232140947200 | 43600 | 43650 | 43700 | 43550 | 6079 |
| 443 | 20230704 | 115600 | 231875851150 | 43650 | 43600 | 43700 | 43550 | 10836 |
| 444 | 20230704 | 115500 | 231403157250 | 43600 | 43650 | 43700 | 43600 | 6844 |
| 445 | 20230704 | 115400 | 231104431800 | 43650 | 43700 | 43800 | 43600 | 17137 |
| 446 | 20230704 | 115300 | 230355547000 | 43750 | 43800 | 43800 | 43600 | 24092 |
| 447 | 20230704 | 115200 | 229302214900 | 43800 | 43450 | 43800 | 43400 | 50958 |
| 448 | 20230704 | 115100 | 227081075650 | 43400 | 43350 | 43450 | 43300 | 12647 |
| 449 | 20230704 | 115000 | 226532210450 | 43350 | 43350 | 43400 | 43350 | 2391 |
| 450 | 20230704 | 114900 | 226428514300 | 43400 | 43350 | 43400 | 43350 | 4699 |
| 451 | 20230704 | 114800 | 226224750900 | 43400 | 43350 | 43400 | 43350 | 1244 |
| 452 | 20230704 | 114700 | 226170792350 | 43350 | 43400 | 43400 | 43350 | 4072 |
| 453 | 20230704 | 114600 | 225994141550 | 43400 | 43500 | 43500 | 43350 | 19449 |
| 454 | 20230704 | 114500 | 225149439650 | 43500 | 43450 | 43500 | 43400 | 10891 |
| 455 | 20230704 | 114400 | 224676190950 | 43450 | 43300 | 43450 | 43300 | 4900 |
| 456 | 20230704 | 114300 | 224463677950 | 43300 | 43200 | 43350 | 43200 | 10090 |
| 457 | 20230704 | 114200 | 224027031100 | 43200 | 43300 | 43300 | 43200 | 7123 |
| 458 | 20230704 | 114100 | 223719065100 | 43300 | 43400 | 43400 | 43250 | 13973 |
| 459 | 20230704 | 114000 | 223113480650 | 43400 | 43350 | 43400 | 43300 | 5140 |
| 460 | 20230704 | 113900 | 222890731400 | 43350 | 43300 | 43400 | 43250 | 6564 |
| 461 | 20230704 | 113800 | 222606467400 | 43300 | 43450 | 43550 | 43250 | 36178 |
| 462 | 20230704 | 113700 | 221034898700 | 43500 | 43450 | 43500 | 43400 | 22313 |
| 463 | 20230704 | 113600 | 220064812150 | 43450 | 43350 | 43500 | 43350 | 27342 |
| 464 | 20230704 | 113500 | 218877272250 | 43350 | 43150 | 43400 | 43150 | 8810 |
| 465 | 20230704 | 113400 | 218496065250 | 43150 | 43100 | 43200 | 43100 | 2520 |
| 466 | 20230704 | 113300 | 218387362150 | 43150 | 43150 | 43200 | 43100 | 6632 |
| 467 | 20230704 | 113200 | 218101281300 | 43150 | 43150 | 43200 | 43150 | 2130 |
| 468 | 20230704 | 113100 | 218009319300 | 43150 | 43150 | 43200 | 43150 | 2900 |
| 469 | 20230704 | 113000 | 217884154250 | 43200 | 43300 | 43350 | 43150 | 15959 |
| 470 | 20230704 | 112900 | 217193587350 | 43350 | 43300 | 43350 | 43250 | 10134 |
| 471 | 20230704 | 112800 | 216754852600 | 43300 | 43100 | 43300 | 43050 | 18339 |
| 472 | 20230704 | 112700 | 215962393250 | 43100 | 43000 | 43150 | 43000 | 4481 |
| 473 | 20230704 | 112600 | 215769391550 | 43000 | 43050 | 43100 | 43000 | 4112 |
| 474 | 20230704 | 112500 | 215592456300 | 43050 | 43050 | 43050 | 43000 | 5059 |
| 475 | 20230704 | 112400 | 215374793400 | 43050 | 43050 | 43100 | 43050 | 3484 |
| 476 | 20230704 | 112300 | 215224760150 | 43100 | 43100 | 43150 | 43050 | 1931 |
| 477 | 20230704 | 112200 | 215141558950 | 43100 | 43050 | 43150 | 43000 | 3974 |
| 478 | 20230704 | 112100 | 214970356000 | 43000 | 43000 | 43050 | 43000 | 3662 |
| 479 | 20230704 | 112000 | 214812861600 | 43050 | 43050 | 43100 | 43000 | 3318 |
| 480 | 20230704 | 111900 | 214670026050 | 43050 | 43200 | 43200 | 43050 | 5898 |
| 481 | 20230704 | 111800 | 214415599200 | 43200 | 43150 | 43200 | 43150 | 2856 |
| 482 | 20230704 | 111700 | 214292289100 | 43150 | 43050 | 43200 | 43000 | 9308 |
| 483 | 20230704 | 111600 | 213891046800 | 43100 | 43000 | 43150 | 43000 | 12247 |
| 484 | 20230704 | 111500 | 213363640900 | 43050 | 43100 | 43150 | 43050 | 14348 |
| 485 | 20230704 | 111400 | 212745490600 | 43100 | 43000 | 43100 | 42950 | 14631 |
| 486 | 20230704 | 111300 | 212115604050 | 43000 | 42850 | 43100 | 42850 | 35297 |
| 487 | 20230704 | 111200 | 210598288100 | 42850 | 42900 | 42950 | 42850 | 4624 |
| 488 | 20230704 | 111100 | 210400001900 | 42900 | 42950 | 42950 | 42850 | 2390 |
| 489 | 20230704 | 111000 | 210297461950 | 42900 | 42700 | 43000 | 42650 | 23048 |
| 490 | 20230704 | 110900 | 209309638350 | 42700 | 42700 | 42750 | 42650 | 6502 |
| 491 | 20230704 | 110800 | 209032017350 | 42750 | 42750 | 42750 | 42700 | 1522 |
| 492 | 20230704 | 110700 | 208966983200 | 42700 | 42750 | 42800 | 42700 | 5522 |
| 493 | 20230704 | 110600 | 208730886100 | 42750 | 42750 | 42800 | 42750 | 907 |
| 494 | 20230704 | 110500 | 208692096000 | 42750 | 42900 | 42900 | 42750 | 3766 |
| 495 | 20230704 | 110400 | 208530816050 | 42850 | 42950 | 42950 | 42850 | 3857 |
| 496 | 20230704 | 110300 | 208365353300 | 42950 | 42850 | 42950 | 42850 | 10619 |
| 497 | 20230704 | 110200 | 207909662850 | 42900 | 42850 | 42950 | 42800 | 22546 |
| 498 | 20230704 | 110100 | 206942676150 | 42850 | 42750 | 42900 | 42700 | 8883 |
| 499 | 20230704 | 110000 | 206562315450 | 42650 | 42650 | 42800 | 42600 | 6801 |
| 500 | 20230704 | 105900 | 206272018100 | 42600 | 42750 | 42750 | 42600 | 7238 |
| 501 | 20230704 | 105800 | 205963132950 | 42750 | 42900 | 42900 | 42700 | 10586 |
| 502 | 20230704 | 105700 | 205509748200 | 42900 | 42650 | 42900 | 42600 | 21331 |
| 503 | 20230704 | 105600 | 204597054050 | 42650 | 42650 | 42700 | 42550 | 6632 |
| 504 | 20230704 | 105500 | 204314432500 | 42650 | 42350 | 42650 | 42350 | 7201 |
| 505 | 20230704 | 105400 | 204008794900 | 42350 | 42300 | 42350 | 42300 | 5813 |
| 506 | 20230704 | 105300 | 203762725300 | 42300 | 42300 | 42400 | 42250 | 16433 |
| 507 | 20230704 | 105200 | 203067616750 | 42300 | 42350 | 42400 | 42300 | 11196 |
| 508 | 20230704 | 105100 | 202593755400 | 42350 | 42400 | 42450 | 42300 | 14979 |
| 509 | 20230704 | 105000 | 201959100850 | 42400 | 42600 | 42650 | 42350 | 38096 |
| 510 | 20230704 | 104900 | 200339180850 | 42600 | 42700 | 42700 | 42600 | 4498 |
| 511 | 20230704 | 104800 | 200147365300 | 42700 | 42800 | 42800 | 42650 | 5461 |
| 512 | 20230704 | 104700 | 199913962200 | 42800 | 42800 | 42800 | 42700 | 6737 |
| 513 | 20230704 | 104600 | 199625777600 | 42750 | 42950 | 43000 | 42750 | 5814 |
| 514 | 20230704 | 104500 | 199376527650 | 42950 | 42800 | 43000 | 42750 | 16253 |
| 515 | 20230704 | 104400 | 198679156450 | 42800 | 42750 | 42800 | 42650 | 11354 |
| 516 | 20230704 | 104300 | 198194144850 | 42700 | 42750 | 42900 | 42700 | 17376 |
| 517 | 20230704 | 104200 | 197450814750 | 42750 | 42900 | 42900 | 42700 | 17281 |
| 518 | 20230704 | 104100 | 196711641500 | 42900 | 42800 | 42950 | 42800 | 14400 |
| 519 | 20230704 | 104000 | 196094171100 | 42850 | 42800 | 42900 | 42800 | 21988 |
| 520 | 20230704 | 103900 | 195151902650 | 42750 | 42750 | 42800 | 42700 | 7355 |
| 521 | 20230704 | 103800 | 194837572200 | 42750 | 42450 | 42800 | 42450 | 24533 |
| 522 | 20230704 | 103700 | 193791073350 | 42450 | 42300 | 42500 | 42300 | 6324 |
| 523 | 20230704 | 103600 | 193523137000 | 42300 | 42450 | 42500 | 42300 | 15044 |
| 524 | 20230704 | 103500 | 192884961350 | 42400 | 42400 | 42450 | 42400 | 2336 |
| 525 | 20230704 | 103400 | 192785905100 | 42400 | 42400 | 42450 | 42350 | 10628 |
| 526 | 20230704 | 103300 | 192335246000 | 42400 | 42500 | 42500 | 42400 | 10942 |
| 527 | 20230704 | 103200 | 191871146800 | 42450 | 42450 | 42550 | 42450 | 3740 |
| 528 | 20230704 | 103100 | 191712309600 | 42500 | 42600 | 42600 | 42450 | 6723 |
| 529 | 20230704 | 103000 | 191426415550 | 42600 | 42650 | 42700 | 42550 | 6682 |
| 530 | 20230704 | 102900 | 191141565650 | 42650 | 42700 | 42800 | 42650 | 11974 |
| 531 | 20230704 | 102800 | 190630064800 | 42700 | 42450 | 42750 | 42450 | 17388 |
| 532 | 20230704 | 102700 | 189888882900 | 42500 | 42500 | 42550 | 42450 | 5396 |
| 533 | 20230704 | 102600 | 189659570800 | 42500 | 42400 | 42500 | 42400 | 5964 |
| 534 | 20230704 | 102500 | 189406301050 | 42400 | 42300 | 42450 | 42300 | 13211 |
| 535 | 20230704 | 102400 | 188846571300 | 42300 | 42400 | 42400 | 42250 | 34465 |
| 536 | 20230704 | 102300 | 187388310100 | 42350 | 42400 | 42450 | 42350 | 5758 |
| 537 | 20230704 | 102200 | 187144280950 | 42400 | 42400 | 42450 | 42350 | 11284 |
| 538 | 20230704 | 102100 | 186665852600 | 42400 | 42400 | 42450 | 42350 | 15067 |
| 539 | 20230704 | 102000 | 186027358950 | 42400 | 42500 | 42550 | 42400 | 20960 |
| 540 | 20230704 | 101900 | 185137476300 | 42500 | 42650 | 42700 | 42500 | 31380 |
| 541 | 20230704 | 101800 | 183802080050 | 42650 | 42550 | 42650 | 42550 | 10681 |
| 542 | 20230704 | 101700 | 183346735900 | 42550 | 42650 | 42650 | 42550 | 6180 |
| 543 | 20230704 | 101600 | 183083520400 | 42600 | 42600 | 42650 | 42550 | 7863 |
| 544 | 20230704 | 101500 | 182748590550 | 42600 | 42650 | 42750 | 42550 | 6361 |
| 545 | 20230704 | 101400 | 182477379550 | 42650 | 42550 | 42650 | 42500 | 9032 |
| 546 | 20230704 | 101300 | 182092828150 | 42550 | 42550 | 42600 | 42550 | 16330 |
| 547 | 20230704 | 101200 | 181397928850 | 42550 | 42800 | 42800 | 42550 | 18614 |
| 548 | 20230704 | 101100 | 180603974750 | 42800 | 42750 | 42850 | 42700 | 13385 |
| 549 | 20230704 | 101000 | 180031716850 | 42700 | 42650 | 42750 | 42550 | 21096 |
| 550 | 20230704 | 100900 | 179132638400 | 42600 | 42950 | 43000 | 42600 | 68048 |
| 551 | 20230704 | 100800 | 176222402650 | 42950 | 42900 | 42950 | 42850 | 5536 |
| 552 | 20230704 | 100700 | 175984888100 | 42900 | 42950 | 43000 | 42800 | 23165 |
| 553 | 20230704 | 100600 | 174991296250 | 42950 | 43050 | 43100 | 42950 | 9674 |
| 554 | 20230704 | 100500 | 174575457700 | 43050 | 42950 | 43100 | 42950 | 6245 |
| 555 | 20230704 | 100400 | 174306880800 | 42950 | 43150 | 43200 | 42850 | 56337 |
| 556 | 20230704 | 100300 | 171885201800 | 43150 | 43250 | 43250 | 43150 | 9813 |
| 557 | 20230704 | 100200 | 171461442550 | 43250 | 43400 | 43400 | 43100 | 42393 |
| 558 | 20230704 | 100100 | 169628721300 | 43350 | 43450 | 43450 | 43350 | 6036 |
| 559 | 20230704 | 100000 | 169366887950 | 43400 | 43350 | 43450 | 43350 | 12385 |
| 560 | 20230704 | 095900 | 168829422300 | 43300 | 43200 | 43400 | 43100 | 15167 |
| 561 | 20230704 | 095800 | 168173573700 | 43200 | 43400 | 43450 | 43200 | 35426 |
| 562 | 20230704 | 095700 | 166636827900 | 43350 | 43000 | 43400 | 42950 | 55040 |
| 563 | 20230704 | 095600 | 164253383300 | 43000 | 42900 | 43000 | 42900 | 18707 |
| 564 | 20230704 | 095500 | 163449748700 | 42900 | 43000 | 43150 | 42900 | 39718 |
| 565 | 20230704 | 095400 | 161739311950 | 43050 | 42950 | 43100 | 42750 | 43716 |
| 566 | 20230704 | 095300 | 159864225450 | 42950 | 43200 | 43400 | 42750 | 102386 |
| 567 | 20230704 | 095200 | 155454597050 | 43200 | 43450 | 43550 | 43200 | 67072 |
| 568 | 20230704 | 095100 | 152547071200 | 43500 | 43800 | 43800 | 43300 | 68981 |
| 569 | 20230704 | 095000 | 149544750000 | 43700 | 43900 | 43900 | 43650 | 42831 |
| 570 | 20230704 | 094900 | 147669471550 | 43850 | 43750 | 43850 | 43650 | 53623 |
| 571 | 20230704 | 094800 | 145323985300 | 43700 | 44000 | 44200 | 43700 | 179248 |
| 572 | 20230704 | 094700 | 137442199150 | 44000 | 43900 | 44000 | 43600 | 110835 |
| 573 | 20230704 | 094600 | 132580193150 | 43900 | 43350 | 43900 | 43300 | 198451 |
| 574 | 20230704 | 094500 | 123938727450 | 43350 | 43100 | 43350 | 43100 | 36229 |
| 575 | 20230704 | 094400 | 122371768500 | 43150 | 43100 | 43250 | 43100 | 37205 |
| 576 | 20230704 | 094300 | 120764569300 | 43150 | 43300 | 43400 | 42850 | 65647 |
| 577 | 20230704 | 094200 | 117930119600 | 43350 | 43250 | 43350 | 43100 | 46929 |
| 578 | 20230704 | 094100 | 115901015050 | 43200 | 43300 | 43300 | 43150 | 34281 |
| 579 | 20230704 | 094000 | 114419141850 | 43300 | 42900 | 43300 | 42850 | 107440 |
| 580 | 20230704 | 093900 | 109781176750 | 42900 | 42850 | 42900 | 42800 | 7702 |
| 581 | 20230704 | 093800 | 109451118350 | 42800 | 43000 | 43000 | 42800 | 12357 |
| 582 | 20230704 | 093700 | 108920974550 | 43000 | 42950 | 43100 | 42950 | 42323 |
| 583 | 20230704 | 093600 | 107099707700 | 43000 | 42750 | 43000 | 42750 | 17962 |
| 584 | 20230704 | 093500 | 106329159500 | 42750 | 42900 | 42900 | 42700 | 13279 |
| 585 | 20230704 | 093400 | 105760764850 | 42900 | 43150 | 43200 | 42750 | 42694 |
| 586 | 20230704 | 093300 | 103923847400 | 43150 | 42650 | 43150 | 42650 | 86673 |
| 587 | 20230704 | 093200 | 100200138350 | 42650 | 42450 | 42650 | 42450 | 32092 |
| 588 | 20230704 | 093100 | 98834519400 | 42450 | 42400 | 42450 | 42350 | 10200 |
| 589 | 20230704 | 093000 | 98401936450 | 42400 | 42200 | 42400 | 42150 | 14046 |
| 590 | 20230704 | 092900 | 97807950000 | 42200 | 42450 | 42450 | 42150 | 45441 |
| 591 | 20230704 | 092800 | 95888370050 | 42400 | 42350 | 42450 | 42350 | 19854 |
| 592 | 20230704 | 092700 | 95047032350 | 42400 | 42450 | 42500 | 42350 | 30355 |
| 593 | 20230704 | 092600 | 93760155350 | 42450 | 42750 | 42750 | 42450 | 20442 |
| 594 | 20230704 | 092500 | 92890238650 | 42800 | 42550 | 42850 | 42550 | 23488 |
| 595 | 20230704 | 092400 | 91887183450 | 42550 | 42550 | 42700 | 42450 | 51998 |
| 596 | 20230704 | 092300 | 89676529850 | 42500 | 42750 | 42950 | 42500 | 44849 |
| 597 | 20230704 | 092200 | 87762525850 | 42750 | 43050 | 43050 | 42700 | 32663 |
| 598 | 20230704 | 092100 | 86360561950 | 43050 | 42700 | 43200 | 42700 | 98153 |
| 599 | 20230704 | 092000 | 82137521350 | 42700 | 42750 | 42800 | 42650 | 21551 |
| 600 | 20230704 | 091900 | 81217011250 | 42750 | 42450 | 42800 | 42450 | 31474 |
| 601 | 20230704 | 091800 | 79873636800 | 42450 | 42950 | 42950 | 42400 | 77928 |
| 602 | 20230704 | 091700 | 76551631000 | 42900 | 43000 | 43150 | 42900 | 53774 |
| 603 | 20230704 | 091600 | 74238396450 | 42950 | 42800 | 43000 | 42650 | 44966 |
| 604 | 20230704 | 091500 | 72314312850 | 42800 | 43000 | 43200 | 42500 | 141935 |
| 605 | 20230704 | 091400 | 66237024950 | 43000 | 43250 | 43350 | 43000 | 94925 |
| 606 | 20230704 | 091300 | 62136497200 | 43200 | 42800 | 43400 | 42750 | 274380 |
| 607 | 20230704 | 091200 | 50313658000 | 42750 | 42650 | 42800 | 42500 | 47101 |
| 608 | 20230704 | 091100 | 48304819850 | 42600 | 42300 | 42800 | 42200 | 90264 |
| 609 | 20230704 | 091000 | 44461512000 | 42300 | 42000 | 42300 | 42000 | 38502 |
| 610 | 20230704 | 090900 | 42837442350 | 42000 | 42350 | 42350 | 41900 | 70008 |
| 611 | 20230704 | 090800 | 39893139700 | 42300 | 42250 | 42450 | 42050 | 62677 |
| 612 | 20230704 | 090700 | 37241920000 | 42200 | 42350 | 42750 | 42050 | 77535 |
| 613 | 20230704 | 090600 | 33949047000 | 42400 | 42550 | 42700 | 42150 | 115935 |
| 614 | 20230704 | 090500 | 29028059950 | 42550 | 42800 | 43000 | 42400 | 146100 |
| 615 | 20230704 | 090400 | 22780086650 | 42800 | 42050 | 42850 | 42000 | 163534 |
| 616 | 20230704 | 090300 | 15839229050 | 42100 | 41850 | 42350 | 41700 | 131559 |
| 617 | 20230704 | 090200 | 10305031150 | 41700 | 41250 | 42050 | 41250 | 157349 |
| 618 | 20230704 | 090100 | 3742500050 | 41250 | 40950 | 41300 | 40900 | 42456 |
| 619 | 20230704 | 090000 | 1998723750 | 40950 | 40950 | 41000 | 40700 | 48864 |