34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 40188 |
| 3 | 20230703 | 192700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20230703 | 192600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20230703 | 192500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20230703 | 192400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20230703 | 192300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20230703 | 192200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20230703 | 192100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20230703 | 192000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20230703 | 191900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20230703 | 191800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20230703 | 191700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20230703 | 191600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20230703 | 191500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20230703 | 191400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20230703 | 191300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20230703 | 191200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20230703 | 191100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20230703 | 191000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20230703 | 190900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20230703 | 190800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20230703 | 190700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20230703 | 190600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20230703 | 190500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20230703 | 190400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20230703 | 190300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20230703 | 190200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20230703 | 190100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20230703 | 190000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20230703 | 185900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20230703 | 185800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 40188 |
| 33 | 20230703 | 185700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20230703 | 185600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20230703 | 185500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20230703 | 185400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20230703 | 185300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20230703 | 185200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20230703 | 185100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20230703 | 185000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20230703 | 184900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20230703 | 184800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20230703 | 184700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20230703 | 184600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20230703 | 184500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20230703 | 184400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20230703 | 184300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20230703 | 184200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20230703 | 184100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20230703 | 184000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20230703 | 183900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20230703 | 183800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20230703 | 183700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20230703 | 183600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20230703 | 183500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20230703 | 183400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20230703 | 183300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20230703 | 183200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20230703 | 183100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20230703 | 183000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20230703 | 182900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20230703 | 182800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 40188 |
| 63 | 20230703 | 182700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20230703 | 182600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20230703 | 182500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20230703 | 182400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20230703 | 182300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20230703 | 182200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20230703 | 182100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20230703 | 182000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20230703 | 181900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20230703 | 181800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20230703 | 181700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20230703 | 181600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20230703 | 181500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20230703 | 181400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20230703 | 181300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20230703 | 181200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20230703 | 181100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20230703 | 181000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20230703 | 180900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20230703 | 180800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20230703 | 180700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20230703 | 180600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20230703 | 180500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20230703 | 180400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20230703 | 180300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20230703 | 180200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20230703 | 180100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20230703 | 180000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20230703 | 175900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20230703 | 175800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 40188 |
| 93 | 20230703 | 175700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20230703 | 175600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20230703 | 175500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20230703 | 175400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20230703 | 175300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20230703 | 175200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20230703 | 175100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20230703 | 175000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20230703 | 174900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20230703 | 174800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20230703 | 174700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20230703 | 174600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20230703 | 174500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20230703 | 174400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20230703 | 174300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20230703 | 174200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20230703 | 174100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20230703 | 174000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20230703 | 173900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20230703 | 173800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20230703 | 173700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20230703 | 173600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20230703 | 173500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20230703 | 173400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20230703 | 173300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20230703 | 173200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20230703 | 173100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20230703 | 173000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20230703 | 172900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20230703 | 172800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 40188 |
| 123 | 20230703 | 172700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20230703 | 172600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20230703 | 172500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20230703 | 172400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20230703 | 172300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20230703 | 172200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20230703 | 172100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20230703 | 172000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20230703 | 171900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20230703 | 171800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20230703 | 171700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20230703 | 171600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20230703 | 171500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20230703 | 171400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20230703 | 171300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20230703 | 171200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20230703 | 171100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20230703 | 171000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20230703 | 170900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20230703 | 170800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20230703 | 170700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20230703 | 170600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20230703 | 170500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20230703 | 170400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20230703 | 170300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20230703 | 170200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20230703 | 170100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20230703 | 170000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20230703 | 165900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20230703 | 165800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 40188 |
| 153 | 20230703 | 165700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20230703 | 165600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20230703 | 165500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20230703 | 165400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20230703 | 165300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20230703 | 165200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20230703 | 165100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20230703 | 165000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20230703 | 164900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20230703 | 164800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20230703 | 164700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20230703 | 164600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20230703 | 164500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20230703 | 164400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20230703 | 164300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20230703 | 164200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20230703 | 164100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20230703 | 164000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20230703 | 163900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20230703 | 163800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20230703 | 163700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20230703 | 163600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20230703 | 163500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20230703 | 163400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20230703 | 163300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20230703 | 163200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20230703 | 163100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20230703 | 163000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20230703 | 162900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20230703 | 162800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 40188 |
| 183 | 20230703 | 162700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20230703 | 162600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20230703 | 162500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20230703 | 162400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20230703 | 162300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20230703 | 162200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20230703 | 162100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20230703 | 162000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20230703 | 161900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20230703 | 161800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20230703 | 161700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20230703 | 161600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20230703 | 161500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20230703 | 161400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20230703 | 161300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20230703 | 161200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20230703 | 161100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20230703 | 161000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20230703 | 160900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20230703 | 160800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20230703 | 160700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20230703 | 160600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20230703 | 160500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20230703 | 160400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20230703 | 160300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20230703 | 160200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20230703 | 160100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20230703 | 160000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20230703 | 155900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20230703 | 155800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 40188 |
| 213 | 20230703 | 155700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20230703 | 155600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20230703 | 155500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20230703 | 155400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20230703 | 155300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20230703 | 155200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20230703 | 155100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20230703 | 155000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20230703 | 154900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20230703 | 154800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20230703 | 154700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20230703 | 154600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20230703 | 154500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20230703 | 154400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20230703 | 154300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20230703 | 154200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20230703 | 154100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20230703 | 154000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20230703 | 153900 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20230703 | 153800 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20230703 | 153700 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20230703 | 153600 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20230703 | 153500 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20230703 | 153400 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20230703 | 153300 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20230703 | 153200 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20230703 | 153100 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20230703 | 153000 | 38646356800 | 22050 | 22050 | 22050 | 22050 | 40188 |
| 241 | 20230703 | 152900 | 37760211400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20230703 | 152800 | 37760211400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 243 | 20230703 | 152700 | 37760211400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20230703 | 152600 | 37760211400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20230703 | 152500 | 37760211400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20230703 | 152400 | 37760211400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20230703 | 152300 | 37760211400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20230703 | 152200 | 37760211400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20230703 | 152100 | 37760211400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20230703 | 152000 | 37760211400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20230703 | 151900 | 37760211400 | 22050 | 22050 | 22050 | 21950 | 2991 |
| 252 | 20230703 | 151800 | 37694344500 | 22050 | 22050 | 22050 | 22000 | 9607 |
| 253 | 20230703 | 151700 | 37482941100 | 22050 | 22100 | 22100 | 22000 | 2138 |
| 254 | 20230703 | 151600 | 37435815500 | 22100 | 22050 | 22100 | 21950 | 8237 |
| 255 | 20230703 | 151500 | 37254023750 | 21950 | 21950 | 22050 | 21950 | 3552 |
| 256 | 20230703 | 151400 | 37175820700 | 21950 | 22000 | 22050 | 21950 | 12447 |
| 257 | 20230703 | 151300 | 36902014550 | 22000 | 22050 | 22050 | 22000 | 4037 |
| 258 | 20230703 | 151200 | 36813027900 | 22050 | 22050 | 22100 | 22050 | 2848 |
| 259 | 20230703 | 151100 | 36750149900 | 22050 | 22050 | 22050 | 22050 | 2459 |
| 260 | 20230703 | 151000 | 36695928950 | 22100 | 22050 | 22100 | 22050 | 1950 |
| 261 | 20230703 | 150900 | 36652906350 | 22050 | 22050 | 22100 | 22000 | 3176 |
| 262 | 20230703 | 150800 | 36582913200 | 22050 | 22000 | 22100 | 22000 | 948 |
| 263 | 20230703 | 150700 | 36562010150 | 22050 | 22050 | 22100 | 22000 | 5094 |
| 264 | 20230703 | 150600 | 36449704850 | 22050 | 22050 | 22100 | 22000 | 4588 |
| 265 | 20230703 | 150500 | 36348647200 | 22050 | 22000 | 22100 | 22000 | 1886 |
| 266 | 20230703 | 150400 | 36307075100 | 22050 | 22050 | 22050 | 22000 | 2508 |
| 267 | 20230703 | 150300 | 36251787550 | 22050 | 22050 | 22100 | 22050 | 6469 |
| 268 | 20230703 | 150200 | 36109133550 | 22050 | 22050 | 22100 | 22050 | 2005 |
| 269 | 20230703 | 150100 | 36064913950 | 22050 | 22050 | 22100 | 22050 | 1217 |
| 270 | 20230703 | 150000 | 36038077450 | 22050 | 22150 | 22150 | 22050 | 4503 |
| 271 | 20230703 | 145900 | 35938593700 | 22100 | 22100 | 22150 | 22100 | 1659 |
| 272 | 20230703 | 145800 | 35901923450 | 22150 | 22100 | 22150 | 22100 | 1023 |
| 273 | 20230703 | 145700 | 35879291800 | 22100 | 22150 | 22200 | 22100 | 1950 |
| 274 | 20230703 | 145600 | 35836168250 | 22150 | 22150 | 22200 | 22100 | 1533 |
| 275 | 20230703 | 145500 | 35802221950 | 22150 | 22150 | 22200 | 22150 | 1059 |
| 276 | 20230703 | 145400 | 35778762900 | 22150 | 22200 | 22200 | 22150 | 10000 |
| 277 | 20230703 | 145300 | 35557257900 | 22150 | 22200 | 22200 | 22150 | 714 |
| 278 | 20230703 | 145200 | 35541432200 | 22200 | 22200 | 22200 | 22150 | 2263 |
| 279 | 20230703 | 145100 | 35491205150 | 22200 | 22250 | 22250 | 22200 | 6827 |
| 280 | 20230703 | 145000 | 35339638100 | 22200 | 22200 | 22250 | 22150 | 1500 |
| 281 | 20230703 | 144900 | 35306342100 | 22200 | 22150 | 22250 | 22150 | 3841 |
| 282 | 20230703 | 144800 | 35221074450 | 22200 | 22200 | 22200 | 22100 | 3362 |
| 283 | 20230703 | 144700 | 35146484250 | 22200 | 22150 | 22200 | 22150 | 1247 |
| 284 | 20230703 | 144600 | 35118861450 | 22150 | 22150 | 22200 | 22150 | 164 |
| 285 | 20230703 | 144500 | 35115226550 | 22150 | 22200 | 22200 | 22150 | 1742 |
| 286 | 20230703 | 144400 | 35076636350 | 22200 | 22150 | 22200 | 22150 | 2541 |
| 287 | 20230703 | 144300 | 35020319750 | 22150 | 22150 | 22200 | 22150 | 342 |
| 288 | 20230703 | 144200 | 35012739500 | 22150 | 22200 | 22200 | 22150 | 406 |
| 289 | 20230703 | 144100 | 35003744700 | 22200 | 22150 | 22200 | 22100 | 1743 |
| 290 | 20230703 | 144000 | 34965152750 | 22150 | 22100 | 22200 | 22100 | 1897 |
| 291 | 20230703 | 143900 | 34923134950 | 22100 | 22150 | 22150 | 22100 | 469 |
| 292 | 20230703 | 143800 | 34912765700 | 22150 | 22150 | 22150 | 22100 | 1101 |
| 293 | 20230703 | 143700 | 34888394600 | 22150 | 22150 | 22200 | 22150 | 734 |
| 294 | 20230703 | 143600 | 34872134350 | 22150 | 22200 | 22200 | 22100 | 1197 |
| 295 | 20230703 | 143500 | 34845618200 | 22200 | 22150 | 22200 | 22100 | 2293 |
| 296 | 20230703 | 143400 | 34794792650 | 22250 | 22200 | 22250 | 22150 | 1375 |
| 297 | 20230703 | 143300 | 34764305350 | 22200 | 22250 | 22250 | 22150 | 572 |
| 298 | 20230703 | 143200 | 34751615200 | 22200 | 22200 | 22200 | 22100 | 2349 |
| 299 | 20230703 | 143100 | 34699518500 | 22200 | 22150 | 22250 | 22100 | 16148 |
| 300 | 20230703 | 143000 | 34341242950 | 22150 | 22150 | 22150 | 22100 | 628 |
| 301 | 20230703 | 142900 | 34327357400 | 22100 | 22100 | 22100 | 22050 | 2276 |
| 302 | 20230703 | 142800 | 34277060550 | 22100 | 22100 | 22150 | 22100 | 1222 |
| 303 | 20230703 | 142700 | 34250052200 | 22100 | 22150 | 22150 | 22100 | 1546 |
| 304 | 20230703 | 142600 | 34215848100 | 22100 | 22100 | 22150 | 22100 | 589 |
| 305 | 20230703 | 142500 | 34202829100 | 22150 | 22100 | 22150 | 22100 | 580 |
| 306 | 20230703 | 142400 | 34189999750 | 22150 | 22150 | 22150 | 22100 | 1512 |
| 307 | 20230703 | 142300 | 34156574150 | 22150 | 22150 | 22150 | 22100 | 428 |
| 308 | 20230703 | 142200 | 34147112450 | 22150 | 22150 | 22150 | 22100 | 346 |
| 309 | 20230703 | 142100 | 34139456000 | 22100 | 22100 | 22150 | 22100 | 1175 |
| 310 | 20230703 | 142000 | 34113486550 | 22100 | 22150 | 22150 | 22050 | 790 |
| 311 | 20230703 | 141900 | 34096027300 | 22100 | 22100 | 22150 | 22050 | 460 |
| 312 | 20230703 | 141800 | 34085863750 | 22100 | 22100 | 22150 | 22050 | 1306 |
| 313 | 20230703 | 141700 | 34057005700 | 22100 | 22100 | 22100 | 22050 | 7130 |
| 314 | 20230703 | 141600 | 33899453300 | 22050 | 22100 | 22100 | 22050 | 1898 |
| 315 | 20230703 | 141500 | 33857583900 | 22050 | 22100 | 22100 | 22050 | 389 |
| 316 | 20230703 | 141400 | 33849001900 | 22100 | 22100 | 22100 | 22050 | 995 |
| 317 | 20230703 | 141300 | 33827032100 | 22150 | 22100 | 22150 | 22050 | 353 |
| 318 | 20230703 | 141200 | 33819231000 | 22050 | 22100 | 22100 | 22050 | 603 |
| 319 | 20230703 | 141100 | 33805916450 | 22100 | 22100 | 22150 | 22050 | 2945 |
| 320 | 20230703 | 141000 | 33740849550 | 22100 | 22100 | 22100 | 22050 | 1285 |
| 321 | 20230703 | 140900 | 33712457800 | 22100 | 22050 | 22100 | 22050 | 697 |
| 322 | 20230703 | 140800 | 33697079600 | 22050 | 22100 | 22100 | 22050 | 694 |
| 323 | 20230703 | 140700 | 33681776550 | 22100 | 22100 | 22100 | 22050 | 1256 |
| 324 | 20230703 | 140600 | 33654022550 | 22100 | 22150 | 22150 | 22100 | 498 |
| 325 | 20230703 | 140500 | 33643014150 | 22150 | 22100 | 22150 | 22100 | 1086 |
| 326 | 20230703 | 140400 | 33618985800 | 22100 | 22100 | 22150 | 22100 | 565 |
| 327 | 20230703 | 140300 | 33606490450 | 22100 | 22150 | 22150 | 22100 | 577 |
| 328 | 20230703 | 140200 | 33593736500 | 22150 | 22050 | 22150 | 22050 | 5793 |
| 329 | 20230703 | 140100 | 33465728500 | 22100 | 22050 | 22100 | 22050 | 2238 |
| 330 | 20230703 | 140000 | 33416368850 | 22050 | 22000 | 22100 | 22000 | 4230 |
| 331 | 20230703 | 135900 | 33323124600 | 22050 | 22000 | 22050 | 21950 | 927 |
| 332 | 20230703 | 135800 | 33302730750 | 22000 | 22000 | 22050 | 22000 | 895 |
| 333 | 20230703 | 135700 | 33283038550 | 22000 | 22000 | 22050 | 21900 | 2972 |
| 334 | 20230703 | 135600 | 33217740050 | 22000 | 21950 | 22050 | 21950 | 10971 |
| 335 | 20230703 | 135500 | 32976663150 | 21950 | 21950 | 22000 | 21950 | 3894 |
| 336 | 20230703 | 135400 | 32891187850 | 21950 | 22050 | 22050 | 21950 | 2407 |
| 337 | 20230703 | 135300 | 32838288650 | 22000 | 21950 | 22050 | 21950 | 1121 |
| 338 | 20230703 | 135200 | 32813653500 | 21950 | 21950 | 22000 | 21950 | 1915 |
| 339 | 20230703 | 135100 | 32771559050 | 22000 | 21950 | 22050 | 21900 | 6434 |
| 340 | 20230703 | 135000 | 32630098150 | 21950 | 22000 | 22000 | 21900 | 27276 |
| 341 | 20230703 | 134900 | 32030687450 | 22000 | 22050 | 22050 | 22000 | 671 |
| 342 | 20230703 | 134800 | 32015919100 | 22050 | 22050 | 22050 | 22000 | 1737 |
| 343 | 20230703 | 134700 | 31977626600 | 22050 | 22050 | 22050 | 22000 | 3589 |
| 344 | 20230703 | 134600 | 31898525000 | 22050 | 22000 | 22050 | 22000 | 5228 |
| 345 | 20230703 | 134500 | 31783360850 | 22050 | 22050 | 22050 | 22000 | 1214 |
| 346 | 20230703 | 134400 | 31756609850 | 22050 | 22100 | 22100 | 22000 | 4631 |
| 347 | 20230703 | 134300 | 31654496150 | 22100 | 22000 | 22100 | 22000 | 1986 |
| 348 | 20230703 | 134200 | 31610705800 | 22050 | 22050 | 22100 | 22000 | 24608 |
| 349 | 20230703 | 134100 | 31068098700 | 22100 | 22100 | 22100 | 22050 | 4851 |
| 350 | 20230703 | 134000 | 30961095000 | 22050 | 22100 | 22100 | 22050 | 2568 |
| 351 | 20230703 | 133900 | 30904398650 | 22100 | 22050 | 22100 | 22050 | 3378 |
| 352 | 20230703 | 133800 | 30829817300 | 22100 | 22100 | 22150 | 22050 | 5206 |
| 353 | 20230703 | 133700 | 30714904000 | 22100 | 22150 | 22150 | 22100 | 1583 |
| 354 | 20230703 | 133600 | 30679914650 | 22100 | 22100 | 22150 | 22100 | 859 |
| 355 | 20230703 | 133500 | 30660926750 | 22150 | 22100 | 22150 | 22100 | 3364 |
| 356 | 20230703 | 133400 | 30586582250 | 22150 | 22100 | 22150 | 22050 | 1744 |
| 357 | 20230703 | 133300 | 30548038000 | 22100 | 22100 | 22150 | 22100 | 1099 |
| 358 | 20230703 | 133200 | 30523747600 | 22100 | 22100 | 22150 | 22100 | 1909 |
| 359 | 20230703 | 133100 | 30481556950 | 22050 | 22100 | 22150 | 22050 | 6711 |
| 360 | 20230703 | 133000 | 30333258350 | 22100 | 22150 | 22150 | 22100 | 6918 |
| 361 | 20230703 | 132900 | 30180279800 | 22100 | 22150 | 22200 | 22100 | 2842 |
| 362 | 20230703 | 132800 | 30117309800 | 22200 | 22150 | 22200 | 22150 | 364 |
| 363 | 20230703 | 132700 | 30109242100 | 22150 | 22150 | 22200 | 22150 | 1646 |
| 364 | 20230703 | 132600 | 30072779250 | 22150 | 22200 | 22200 | 22150 | 3088 |
| 365 | 20230703 | 132500 | 30004379050 | 22200 | 22150 | 22200 | 22150 | 196 |
| 366 | 20230703 | 132400 | 30000035000 | 22200 | 22200 | 22200 | 22150 | 1710 |
| 367 | 20230703 | 132300 | 29962143550 | 22150 | 22200 | 22200 | 22150 | 1392 |
| 368 | 20230703 | 132200 | 29931308200 | 22200 | 22150 | 22200 | 22150 | 471 |
| 369 | 20230703 | 132100 | 29920870050 | 22150 | 22200 | 22250 | 22150 | 1413 |
| 370 | 20230703 | 132000 | 29889528850 | 22200 | 22200 | 22250 | 22200 | 2187 |
| 371 | 20230703 | 131900 | 29840974450 | 22200 | 22250 | 22250 | 22200 | 2760 |
| 372 | 20230703 | 131800 | 29779597000 | 22250 | 22300 | 22300 | 22200 | 523 |
| 373 | 20230703 | 131700 | 29767973800 | 22250 | 22300 | 22300 | 22200 | 4010 |
| 374 | 20230703 | 131600 | 29678857400 | 22200 | 22250 | 22300 | 22200 | 1433 |
| 375 | 20230703 | 131500 | 29646989100 | 22250 | 22250 | 22250 | 22200 | 1685 |
| 376 | 20230703 | 131400 | 29609511550 | 22250 | 22200 | 22250 | 22150 | 1035 |
| 377 | 20230703 | 131300 | 29586578750 | 22150 | 22200 | 22250 | 22150 | 668 |
| 378 | 20230703 | 131200 | 29571751000 | 22200 | 22200 | 22250 | 22200 | 1625 |
| 379 | 20230703 | 131100 | 29535668100 | 22150 | 22250 | 22250 | 22150 | 16720 |
| 380 | 20230703 | 131000 | 29164838150 | 22250 | 22250 | 22300 | 22250 | 1420 |
| 381 | 20230703 | 130900 | 29133241050 | 22250 | 22250 | 22300 | 22250 | 335 |
| 382 | 20230703 | 130800 | 29125783100 | 22250 | 22250 | 22250 | 22200 | 2460 |
| 383 | 20230703 | 130700 | 29071066650 | 22250 | 22250 | 22300 | 22200 | 2822 |
| 384 | 20230703 | 130600 | 29008274750 | 22250 | 22250 | 22250 | 22200 | 879 |
| 385 | 20230703 | 130500 | 28988725450 | 22200 | 22200 | 22250 | 22200 | 1278 |
| 386 | 20230703 | 130400 | 28960325750 | 22250 | 22200 | 22250 | 22200 | 318 |
| 387 | 20230703 | 130300 | 28953263900 | 22200 | 22200 | 22250 | 22200 | 245 |
| 388 | 20230703 | 130200 | 28947820550 | 22250 | 22250 | 22250 | 22200 | 759 |
| 389 | 20230703 | 130100 | 28930962550 | 22250 | 22250 | 22250 | 22200 | 188 |
| 390 | 20230703 | 130000 | 28926781250 | 22250 | 22250 | 22250 | 22200 | 976 |
| 391 | 20230703 | 125900 | 28905077000 | 22250 | 22200 | 22250 | 22200 | 1339 |
| 392 | 20230703 | 125800 | 28875317300 | 22250 | 22200 | 22250 | 22200 | 501 |
| 393 | 20230703 | 125700 | 28864180500 | 22200 | 22200 | 22250 | 22200 | 203 |
| 394 | 20230703 | 125600 | 28859671750 | 22200 | 22200 | 22250 | 22150 | 1185 |
| 395 | 20230703 | 125500 | 28833364050 | 22200 | 22250 | 22250 | 22200 | 2180 |
| 396 | 20230703 | 125400 | 28784949150 | 22300 | 22250 | 22300 | 22200 | 2744 |
| 397 | 20230703 | 125300 | 28723892100 | 22250 | 22200 | 22250 | 22200 | 1288 |
| 398 | 20230703 | 125200 | 28695256000 | 22200 | 22200 | 22250 | 22200 | 885 |
| 399 | 20230703 | 125100 | 28675602800 | 22200 | 22150 | 22200 | 22150 | 2015 |
| 400 | 20230703 | 125000 | 28630895500 | 22150 | 22150 | 22200 | 22100 | 6461 |
| 401 | 20230703 | 124900 | 28487959900 | 22200 | 22200 | 22200 | 22150 | 1730 |
| 402 | 20230703 | 124800 | 28449619700 | 22200 | 22200 | 22200 | 22150 | 2412 |
| 403 | 20230703 | 124700 | 28396165200 | 22200 | 22200 | 22200 | 22150 | 1637 |
| 404 | 20230703 | 124600 | 28359847150 | 22200 | 22050 | 22200 | 22050 | 10945 |
| 405 | 20230703 | 124500 | 28118046600 | 22100 | 22200 | 22200 | 22050 | 17954 |
| 406 | 20230703 | 124400 | 27720893950 | 22200 | 22250 | 22250 | 22150 | 10667 |
| 407 | 20230703 | 124300 | 27484092050 | 22250 | 22250 | 22250 | 22200 | 1877 |
| 408 | 20230703 | 124200 | 27442331400 | 22250 | 22250 | 22250 | 22200 | 3315 |
| 409 | 20230703 | 124100 | 27368620350 | 22250 | 22350 | 22350 | 22250 | 5446 |
| 410 | 20230703 | 124000 | 27247426500 | 22250 | 22300 | 22350 | 22250 | 1331 |
| 411 | 20230703 | 123900 | 27217748000 | 22300 | 22300 | 22400 | 22300 | 1072 |
| 412 | 20230703 | 123800 | 27193824200 | 22300 | 22350 | 22350 | 22300 | 3037 |
| 413 | 20230703 | 123700 | 27126014800 | 22350 | 22300 | 22350 | 22300 | 226 |
| 414 | 20230703 | 123600 | 27120971100 | 22300 | 22300 | 22350 | 22250 | 3780 |
| 415 | 20230703 | 123500 | 27036716400 | 22300 | 22350 | 22350 | 22300 | 1518 |
| 416 | 20230703 | 123400 | 27002834200 | 22350 | 22300 | 22350 | 22300 | 951 |
| 417 | 20230703 | 123300 | 26981616700 | 22300 | 22250 | 22350 | 22250 | 1611 |
| 418 | 20230703 | 123200 | 26945714200 | 22250 | 22350 | 22350 | 22250 | 6298 |
| 419 | 20230703 | 123100 | 26805485100 | 22350 | 22250 | 22350 | 22250 | 658 |
| 420 | 20230703 | 123000 | 26790806250 | 22300 | 22300 | 22350 | 22250 | 605 |
| 421 | 20230703 | 122900 | 26777314750 | 22300 | 22350 | 22350 | 22300 | 2084 |
| 422 | 20230703 | 122800 | 26730757200 | 22350 | 22300 | 22350 | 22250 | 1971 |
| 423 | 20230703 | 122700 | 26686800700 | 22300 | 22300 | 22350 | 22250 | 1716 |
| 424 | 20230703 | 122600 | 26648529450 | 22250 | 22350 | 22350 | 22250 | 8011 |
| 425 | 20230703 | 122500 | 26470198450 | 22300 | 22300 | 22350 | 22250 | 10398 |
| 426 | 20230703 | 122400 | 26238319350 | 22400 | 22350 | 22400 | 22300 | 796 |
| 427 | 20230703 | 122300 | 26220548950 | 22300 | 22350 | 22400 | 22300 | 2445 |
| 428 | 20230703 | 122200 | 26165959800 | 22350 | 22400 | 22400 | 22350 | 7494 |
| 429 | 20230703 | 122100 | 25998466500 | 22400 | 22350 | 22400 | 22350 | 1157 |
| 430 | 20230703 | 122000 | 25972600600 | 22350 | 22400 | 22400 | 22300 | 7423 |
| 431 | 20230703 | 121900 | 25806684600 | 22350 | 22400 | 22400 | 22350 | 794 |
| 432 | 20230703 | 121800 | 25788901500 | 22400 | 22400 | 22450 | 22350 | 826 |
| 433 | 20230703 | 121700 | 25770400950 | 22350 | 22450 | 22450 | 22350 | 806 |
| 434 | 20230703 | 121600 | 25752353700 | 22400 | 22400 | 22450 | 22350 | 1354 |
| 435 | 20230703 | 121500 | 25722027200 | 22400 | 22450 | 22450 | 22350 | 480 |
| 436 | 20230703 | 121400 | 25711274350 | 22350 | 22450 | 22500 | 22350 | 7247 |
| 437 | 20230703 | 121300 | 25548913200 | 22450 | 22400 | 22450 | 22400 | 10344 |
| 438 | 20230703 | 121200 | 25316716350 | 22400 | 22400 | 22450 | 22350 | 7637 |
| 439 | 20230703 | 121100 | 25145648700 | 22400 | 22450 | 22450 | 22400 | 485 |
| 440 | 20230703 | 121000 | 25134777500 | 22400 | 22400 | 22450 | 22400 | 4735 |
| 441 | 20230703 | 120900 | 25028710650 | 22400 | 22450 | 22450 | 22400 | 816 |
| 442 | 20230703 | 120800 | 25010429950 | 22400 | 22400 | 22450 | 22400 | 526 |
| 443 | 20230703 | 120700 | 24998640700 | 22400 | 22450 | 22450 | 22400 | 1187 |
| 444 | 20230703 | 120600 | 24972049050 | 22450 | 22450 | 22450 | 22400 | 676 |
| 445 | 20230703 | 120500 | 24956884750 | 22400 | 22400 | 22450 | 22400 | 1120 |
| 446 | 20230703 | 120400 | 24931759150 | 22400 | 22400 | 22450 | 22400 | 1647 |
| 447 | 20230703 | 120300 | 24894839550 | 22450 | 22400 | 22450 | 22400 | 2565 |
| 448 | 20230703 | 120200 | 24837374800 | 22400 | 22450 | 22450 | 22400 | 2735 |
| 449 | 20230703 | 120100 | 24776097300 | 22400 | 22450 | 22450 | 22400 | 819 |
| 450 | 20230703 | 120000 | 24757742700 | 22450 | 22400 | 22450 | 22400 | 1076 |
| 451 | 20230703 | 115900 | 24733627400 | 22400 | 22450 | 22450 | 22400 | 379 |
| 452 | 20230703 | 115800 | 24725128800 | 22450 | 22400 | 22450 | 22400 | 504 |
| 453 | 20230703 | 115700 | 24713837800 | 22450 | 22350 | 22450 | 22350 | 2675 |
| 454 | 20230703 | 115600 | 24654021950 | 22350 | 22400 | 22450 | 22350 | 2507 |
| 455 | 20230703 | 115500 | 24597874500 | 22400 | 22400 | 22400 | 22400 | 578 |
| 456 | 20230703 | 115400 | 24584927300 | 22400 | 22400 | 22450 | 22400 | 1522 |
| 457 | 20230703 | 115300 | 24550825950 | 22450 | 22450 | 22450 | 22400 | 1445 |
| 458 | 20230703 | 115200 | 24518444250 | 22450 | 22450 | 22450 | 22400 | 471 |
| 459 | 20230703 | 115100 | 24507880000 | 22450 | 22350 | 22450 | 22350 | 541 |
| 460 | 20230703 | 115000 | 24495762750 | 22400 | 22400 | 22450 | 22350 | 859 |
| 461 | 20230703 | 114900 | 24476516950 | 22400 | 22400 | 22450 | 22350 | 413 |
| 462 | 20230703 | 114800 | 24467277600 | 22400 | 22400 | 22400 | 22350 | 1463 |
| 463 | 20230703 | 114700 | 24434520500 | 22400 | 22400 | 22400 | 22350 | 952 |
| 464 | 20230703 | 114600 | 24413208050 | 22350 | 22400 | 22400 | 22300 | 6014 |
| 465 | 20230703 | 114500 | 24278799200 | 22350 | 22400 | 22400 | 22350 | 716 |
| 466 | 20230703 | 114400 | 24262787950 | 22350 | 22400 | 22400 | 22350 | 1095 |
| 467 | 20230703 | 114300 | 24238304150 | 22400 | 22350 | 22400 | 22350 | 1901 |
| 468 | 20230703 | 114200 | 24195782650 | 22350 | 22350 | 22400 | 22300 | 4049 |
| 469 | 20230703 | 114100 | 24105299800 | 22350 | 22350 | 22400 | 22350 | 1423 |
| 470 | 20230703 | 114000 | 24073467950 | 22350 | 22350 | 22400 | 22350 | 3009 |
| 471 | 20230703 | 113900 | 24006183900 | 22350 | 22350 | 22400 | 22350 | 952 |
| 472 | 20230703 | 113800 | 23984889800 | 22400 | 22400 | 22450 | 22350 | 797 |
| 473 | 20230703 | 113700 | 23967028200 | 22400 | 22400 | 22450 | 22350 | 1223 |
| 474 | 20230703 | 113600 | 23939641850 | 22400 | 22400 | 22450 | 22350 | 1883 |
| 475 | 20230703 | 113500 | 23897465800 | 22400 | 22450 | 22450 | 22400 | 1520 |
| 476 | 20230703 | 113400 | 23863414050 | 22400 | 22450 | 22450 | 22400 | 789 |
| 477 | 20230703 | 113300 | 23845719100 | 22450 | 22400 | 22450 | 22350 | 976 |
| 478 | 20230703 | 113200 | 23823847900 | 22400 | 22450 | 22450 | 22350 | 909 |
| 479 | 20230703 | 113100 | 23803487900 | 22350 | 22450 | 22450 | 22350 | 1499 |
| 480 | 20230703 | 113000 | 23769911050 | 22400 | 22400 | 22450 | 22400 | 604 |
| 481 | 20230703 | 112900 | 23756376650 | 22400 | 22450 | 22450 | 22400 | 1026 |
| 482 | 20230703 | 112800 | 23733392200 | 22400 | 22400 | 22450 | 22400 | 1110 |
| 483 | 20230703 | 112700 | 23708525300 | 22400 | 22400 | 22450 | 22350 | 782 |
| 484 | 20230703 | 112600 | 23691019400 | 22400 | 22400 | 22450 | 22350 | 2498 |
| 485 | 20230703 | 112500 | 23635074250 | 22450 | 22400 | 22450 | 22400 | 2223 |
| 486 | 20230703 | 112400 | 23585267950 | 22400 | 22400 | 22450 | 22400 | 1983 |
| 487 | 20230703 | 112300 | 23540815050 | 22450 | 22450 | 22500 | 22400 | 1666 |
| 488 | 20230703 | 112200 | 23503412700 | 22450 | 22450 | 22500 | 22400 | 1006 |
| 489 | 20230703 | 112100 | 23480830550 | 22450 | 22500 | 22500 | 22450 | 5572 |
| 490 | 20230703 | 112000 | 23355734350 | 22450 | 22450 | 22500 | 22450 | 1257 |
| 491 | 20230703 | 111900 | 23327503500 | 22500 | 22500 | 22500 | 22450 | 495 |
| 492 | 20230703 | 111800 | 23316371750 | 22450 | 22500 | 22500 | 22450 | 1176 |
| 493 | 20230703 | 111700 | 23289926050 | 22450 | 22500 | 22500 | 22450 | 2989 |
| 494 | 20230703 | 111600 | 23222729200 | 22450 | 22500 | 22500 | 22450 | 725 |
| 495 | 20230703 | 111500 | 23206452900 | 22500 | 22450 | 22500 | 22450 | 927 |
| 496 | 20230703 | 111400 | 23185637050 | 22450 | 22500 | 22500 | 22450 | 657 |
| 497 | 20230703 | 111300 | 23170875650 | 22450 | 22500 | 22500 | 22450 | 1987 |
| 498 | 20230703 | 111200 | 23126253900 | 22450 | 22450 | 22500 | 22400 | 1255 |
| 499 | 20230703 | 111100 | 23098067600 | 22450 | 22450 | 22500 | 22450 | 9318 |
| 500 | 20230703 | 111000 | 22888870300 | 22400 | 22450 | 22450 | 22400 | 907 |
| 501 | 20230703 | 110900 | 22868519800 | 22450 | 22400 | 22450 | 22350 | 688 |
| 502 | 20230703 | 110800 | 22853105350 | 22400 | 22400 | 22450 | 22400 | 677 |
| 503 | 20230703 | 110700 | 22837931950 | 22400 | 22400 | 22450 | 22400 | 288 |
| 504 | 20230703 | 110600 | 22831480700 | 22400 | 22350 | 22450 | 22350 | 2351 |
| 505 | 20230703 | 110500 | 22778842200 | 22350 | 22400 | 22450 | 22350 | 1762 |
| 506 | 20230703 | 110400 | 22739360300 | 22400 | 22400 | 22400 | 22350 | 523 |
| 507 | 20230703 | 110300 | 22727650200 | 22400 | 22400 | 22450 | 22350 | 1428 |
| 508 | 20230703 | 110200 | 22695662700 | 22400 | 22450 | 22450 | 22350 | 2438 |
| 509 | 20230703 | 110100 | 22640995300 | 22450 | 22450 | 22450 | 22400 | 1861 |
| 510 | 20230703 | 110000 | 22599272250 | 22400 | 22400 | 22450 | 22400 | 1184 |
| 511 | 20230703 | 105900 | 22572722950 | 22400 | 22400 | 22450 | 22350 | 1664 |
| 512 | 20230703 | 105800 | 22535440250 | 22350 | 22450 | 22450 | 22350 | 3118 |
| 513 | 20230703 | 105700 | 22465590950 | 22400 | 22350 | 22450 | 22350 | 1277 |
| 514 | 20230703 | 105600 | 22436984500 | 22400 | 22450 | 22450 | 22350 | 594 |
| 515 | 20230703 | 105500 | 22423679700 | 22450 | 22350 | 22450 | 22350 | 583 |
| 516 | 20230703 | 105400 | 22410625750 | 22350 | 22400 | 22450 | 22300 | 2547 |
| 517 | 20230703 | 105300 | 22353650200 | 22400 | 22300 | 22400 | 22300 | 5095 |
| 518 | 20230703 | 105200 | 22239565700 | 22300 | 22300 | 22400 | 22300 | 3291 |
| 519 | 20230703 | 105100 | 22166047350 | 22300 | 22300 | 22350 | 22300 | 8130 |
| 520 | 20230703 | 105000 | 21984617850 | 22300 | 22350 | 22350 | 22300 | 6034 |
| 521 | 20230703 | 104900 | 21850044750 | 22350 | 22350 | 22350 | 22300 | 731 |
| 522 | 20230703 | 104800 | 21833714800 | 22350 | 22300 | 22400 | 22250 | 4263 |
| 523 | 20230703 | 104700 | 21738547700 | 22300 | 22250 | 22350 | 22250 | 6600 |
| 524 | 20230703 | 104600 | 21591572600 | 22250 | 22400 | 22400 | 22250 | 7594 |
| 525 | 20230703 | 104500 | 21422235600 | 22400 | 22350 | 22400 | 22350 | 656 |
| 526 | 20230703 | 104400 | 21407567350 | 22400 | 22400 | 22400 | 22300 | 2034 |
| 527 | 20230703 | 104300 | 21362092950 | 22400 | 22400 | 22400 | 22350 | 1306 |
| 528 | 20230703 | 104200 | 21332887200 | 22400 | 22350 | 22400 | 22300 | 963 |
| 529 | 20230703 | 104100 | 21311362900 | 22350 | 22350 | 22400 | 22300 | 2087 |
| 530 | 20230703 | 104000 | 21264719600 | 22350 | 22350 | 22400 | 22350 | 397 |
| 531 | 20230703 | 103900 | 21255835650 | 22350 | 22350 | 22400 | 22300 | 5739 |
| 532 | 20230703 | 103800 | 21127734750 | 22350 | 22400 | 22400 | 22350 | 1975 |
| 533 | 20230703 | 103700 | 21083585300 | 22400 | 22400 | 22450 | 22350 | 4107 |
| 534 | 20230703 | 103600 | 20991585450 | 22400 | 22400 | 22400 | 22350 | 2058 |
| 535 | 20230703 | 103500 | 20945493750 | 22350 | 22350 | 22400 | 22350 | 2142 |
| 536 | 20230703 | 103400 | 20897587750 | 22350 | 22400 | 22400 | 22300 | 3444 |
| 537 | 20230703 | 103300 | 20820596750 | 22400 | 22250 | 22400 | 22250 | 5480 |
| 538 | 20230703 | 103200 | 20698311700 | 22250 | 22350 | 22400 | 22250 | 7405 |
| 539 | 20230703 | 103100 | 20533123550 | 22350 | 22350 | 22400 | 22350 | 6895 |
| 540 | 20230703 | 103000 | 20378946850 | 22350 | 22400 | 22450 | 22350 | 10621 |
| 541 | 20230703 | 102900 | 20141085550 | 22400 | 22450 | 22500 | 22400 | 2029 |
| 542 | 20230703 | 102800 | 20095591750 | 22450 | 22500 | 22500 | 22450 | 3854 |
| 543 | 20230703 | 102700 | 20009064150 | 22500 | 22450 | 22500 | 22450 | 2774 |
| 544 | 20230703 | 102600 | 19946782850 | 22450 | 22500 | 22500 | 22450 | 845 |
| 545 | 20230703 | 102500 | 19927804000 | 22500 | 22500 | 22550 | 22450 | 2719 |
| 546 | 20230703 | 102400 | 19866634000 | 22550 | 22450 | 22550 | 22450 | 1978 |
| 547 | 20230703 | 102300 | 19822141650 | 22450 | 22500 | 22550 | 22450 | 3079 |
| 548 | 20230703 | 102200 | 19752867800 | 22500 | 22550 | 22550 | 22500 | 626 |
| 549 | 20230703 | 102100 | 19738757200 | 22550 | 22500 | 22550 | 22500 | 3765 |
| 550 | 20230703 | 102000 | 19654021300 | 22550 | 22500 | 22600 | 22450 | 7729 |
| 551 | 20230703 | 101900 | 19480037950 | 22500 | 22600 | 22600 | 22450 | 7638 |
| 552 | 20230703 | 101800 | 19307997000 | 22600 | 22650 | 22650 | 22550 | 4302 |
| 553 | 20230703 | 101700 | 19210773500 | 22650 | 22550 | 22650 | 22500 | 11100 |
| 554 | 20230703 | 101600 | 18960069700 | 22550 | 22600 | 22650 | 22500 | 5762 |
| 555 | 20230703 | 101500 | 18829958700 | 22600 | 22550 | 22650 | 22500 | 15055 |
| 556 | 20230703 | 101400 | 18490140800 | 22550 | 22450 | 22550 | 22400 | 21611 |
| 557 | 20230703 | 101300 | 18004088450 | 22450 | 22450 | 22450 | 22400 | 1258 |
| 558 | 20230703 | 101200 | 17975879300 | 22400 | 22500 | 22500 | 22400 | 12770 |
| 559 | 20230703 | 101100 | 17689728650 | 22500 | 22450 | 22500 | 22450 | 2232 |
| 560 | 20230703 | 101000 | 17639615450 | 22500 | 22450 | 22500 | 22450 | 2596 |
| 561 | 20230703 | 100900 | 17581328850 | 22400 | 22450 | 22500 | 22400 | 3189 |
| 562 | 20230703 | 100800 | 17509752750 | 22450 | 22450 | 22500 | 22450 | 5543 |
| 563 | 20230703 | 100700 | 17385201950 | 22450 | 22450 | 22500 | 22400 | 3248 |
| 564 | 20230703 | 100600 | 17312279150 | 22450 | 22450 | 22450 | 22400 | 1209 |
| 565 | 20230703 | 100500 | 17285166500 | 22450 | 22450 | 22450 | 22400 | 4567 |
| 566 | 20230703 | 100400 | 17182660150 | 22450 | 22500 | 22500 | 22450 | 3865 |
| 567 | 20230703 | 100300 | 17095881100 | 22500 | 22500 | 22550 | 22450 | 8966 |
| 568 | 20230703 | 100200 | 16894134550 | 22500 | 22450 | 22500 | 22400 | 2992 |
| 569 | 20230703 | 100100 | 16826925350 | 22450 | 22450 | 22500 | 22400 | 3319 |
| 570 | 20230703 | 100000 | 16752411500 | 22450 | 22450 | 22450 | 22400 | 678 |
| 571 | 20230703 | 095900 | 16737203650 | 22450 | 22450 | 22450 | 22400 | 1957 |
| 572 | 20230703 | 095800 | 16693306100 | 22450 | 22450 | 22450 | 22400 | 3493 |
| 573 | 20230703 | 095700 | 16614899650 | 22450 | 22450 | 22450 | 22400 | 2075 |
| 574 | 20230703 | 095600 | 16568357400 | 22450 | 22500 | 22500 | 22450 | 5110 |
| 575 | 20230703 | 095500 | 16453498500 | 22500 | 22550 | 22550 | 22450 | 2479 |
| 576 | 20230703 | 095400 | 16397716150 | 22550 | 22500 | 22550 | 22450 | 6792 |
| 577 | 20230703 | 095300 | 16244843000 | 22450 | 22400 | 22500 | 22400 | 5060 |
| 578 | 20230703 | 095200 | 16131231500 | 22400 | 22400 | 22450 | 22350 | 4422 |
| 579 | 20230703 | 095100 | 16032238950 | 22350 | 22450 | 22450 | 22350 | 3380 |
| 580 | 20230703 | 095000 | 15956523700 | 22450 | 22500 | 22500 | 22400 | 9520 |
| 581 | 20230703 | 094900 | 15742541700 | 22500 | 22500 | 22500 | 22450 | 2983 |
| 582 | 20230703 | 094800 | 15675434100 | 22450 | 22450 | 22500 | 22400 | 5410 |
| 583 | 20230703 | 094700 | 15553976300 | 22450 | 22450 | 22450 | 22400 | 2560 |
| 584 | 20230703 | 094600 | 15496517100 | 22400 | 22400 | 22450 | 22350 | 2493 |
| 585 | 20230703 | 094500 | 15440695000 | 22400 | 22400 | 22450 | 22350 | 1734 |
| 586 | 20230703 | 094400 | 15401845750 | 22450 | 22400 | 22450 | 22350 | 7334 |
| 587 | 20230703 | 094300 | 15237698300 | 22400 | 22350 | 22400 | 22350 | 2406 |
| 588 | 20230703 | 094200 | 15183902350 | 22350 | 22350 | 22400 | 22350 | 1899 |
| 589 | 20230703 | 094100 | 15141457350 | 22400 | 22350 | 22400 | 22300 | 2580 |
| 590 | 20230703 | 094000 | 15083795200 | 22350 | 22300 | 22350 | 22250 | 4562 |
| 591 | 20230703 | 093900 | 14982044700 | 22250 | 22300 | 22300 | 22250 | 433 |
| 592 | 20230703 | 093800 | 14972399500 | 22300 | 22250 | 22300 | 22250 | 934 |
| 593 | 20230703 | 093700 | 14951574850 | 22300 | 22250 | 22300 | 22200 | 5345 |
| 594 | 20230703 | 093600 | 14832650650 | 22250 | 22250 | 22250 | 22200 | 5133 |
| 595 | 20230703 | 093500 | 14718643400 | 22200 | 22300 | 22300 | 22200 | 16058 |
| 596 | 20230703 | 093400 | 14361619750 | 22300 | 22300 | 22300 | 22250 | 1481 |
| 597 | 20230703 | 093300 | 14328629050 | 22300 | 22350 | 22400 | 22300 | 7290 |
| 598 | 20230703 | 093200 | 14165858400 | 22350 | 22350 | 22400 | 22300 | 7695 |
| 599 | 20230703 | 093100 | 13993976800 | 22350 | 22300 | 22350 | 22300 | 3882 |
| 600 | 20230703 | 093000 | 13907350750 | 22300 | 22400 | 22400 | 22300 | 6533 |
| 601 | 20230703 | 092900 | 13761306650 | 22350 | 22350 | 22400 | 22350 | 770 |
| 602 | 20230703 | 092800 | 13744077300 | 22350 | 22350 | 22400 | 22300 | 2462 |
| 603 | 20230703 | 092700 | 13689050250 | 22400 | 22350 | 22400 | 22300 | 1952 |
| 604 | 20230703 | 092600 | 13645426950 | 22350 | 22350 | 22400 | 22300 | 2220 |
| 605 | 20230703 | 092500 | 13595825550 | 22400 | 22250 | 22400 | 22250 | 7561 |
| 606 | 20230703 | 092400 | 13427177300 | 22300 | 22300 | 22350 | 22300 | 5196 |
| 607 | 20230703 | 092300 | 13311297550 | 22250 | 22350 | 22450 | 22250 | 18809 |
| 608 | 20230703 | 092200 | 12890606100 | 22300 | 22300 | 22350 | 22250 | 11906 |
| 609 | 20230703 | 092100 | 12625450600 | 22250 | 22500 | 22500 | 22250 | 25183 |
| 610 | 20230703 | 092000 | 12061805400 | 22500 | 22400 | 22500 | 22350 | 6953 |
| 611 | 20230703 | 091900 | 11905856250 | 22350 | 22400 | 22400 | 22350 | 5778 |
| 612 | 20230703 | 091800 | 11776666850 | 22400 | 22450 | 22450 | 22300 | 6349 |
| 613 | 20230703 | 091700 | 11634707450 | 22450 | 22400 | 22500 | 22300 | 19040 |
| 614 | 20230703 | 091600 | 11208228000 | 22400 | 22450 | 22500 | 22350 | 12799 |
| 615 | 20230703 | 091500 | 10921346000 | 22450 | 22550 | 22600 | 22450 | 22906 |
| 616 | 20230703 | 091400 | 10405924600 | 22550 | 22600 | 22600 | 22550 | 7707 |
| 617 | 20230703 | 091300 | 10231974200 | 22600 | 22750 | 22750 | 22600 | 18143 |
| 618 | 20230703 | 091200 | 9821127550 | 22650 | 22850 | 22850 | 22650 | 53378 |
| 619 | 20230703 | 091100 | 8604728300 | 22800 | 22650 | 22850 | 22600 | 55999 |
| 620 | 20230703 | 091000 | 7331869650 | 22650 | 22450 | 22700 | 22400 | 55611 |
| 621 | 20230703 | 090900 | 6074929050 | 22450 | 22500 | 22550 | 22400 | 17370 |
| 622 | 20230703 | 090800 | 5684881550 | 22550 | 22450 | 22600 | 22450 | 33321 |
| 623 | 20230703 | 090700 | 4934055150 | 22450 | 22450 | 22550 | 22450 | 36558 |
| 624 | 20230703 | 090600 | 4111549350 | 22500 | 22400 | 22500 | 22400 | 35881 |
| 625 | 20230703 | 090500 | 3305783750 | 22400 | 22300 | 22400 | 22200 | 34386 |
| 626 | 20230703 | 090400 | 2538175150 | 22300 | 22300 | 22400 | 22250 | 25325 |
| 627 | 20230703 | 090300 | 1973083800 | 22300 | 22150 | 22300 | 22100 | 22866 |
| 628 | 20230703 | 090200 | 1464158800 | 22150 | 22050 | 22150 | 21950 | 27060 |
| 629 | 20230703 | 090100 | 866675250 | 22000 | 22050 | 22100 | 21950 | 15352 |
| 630 | 20230703 | 090000 | 528754400 | 22000 | 21950 | 22100 | 21950 | 23662 |