34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 191900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 39035 |
| 3 | 20230714 | 191800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20230714 | 191700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20230714 | 191600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20230714 | 191500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20230714 | 191400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20230714 | 191300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20230714 | 191200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20230714 | 191100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20230714 | 191000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20230714 | 190900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20230714 | 190800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20230714 | 190700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20230714 | 190600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20230714 | 190500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20230714 | 190400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20230714 | 190300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20230714 | 190200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20230714 | 190100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20230714 | 190000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20230714 | 185900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20230714 | 185800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20230714 | 185700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20230714 | 185600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20230714 | 185500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20230714 | 185400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20230714 | 185300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20230714 | 185200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20230714 | 185100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20230714 | 185000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20230714 | 184900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 39035 |
| 33 | 20230714 | 184800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20230714 | 184700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20230714 | 184600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20230714 | 184500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20230714 | 184400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20230714 | 184300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20230714 | 184200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20230714 | 184100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20230714 | 184000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20230714 | 183900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20230714 | 183800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20230714 | 183700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20230714 | 183600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20230714 | 183500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20230714 | 183400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20230714 | 183300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20230714 | 183200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20230714 | 183100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20230714 | 183000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20230714 | 182900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20230714 | 182800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20230714 | 182700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20230714 | 182600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20230714 | 182500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20230714 | 182400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20230714 | 182300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20230714 | 182200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20230714 | 182100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20230714 | 182000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20230714 | 181900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 39035 |
| 63 | 20230714 | 181800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20230714 | 181700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20230714 | 181600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20230714 | 181500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20230714 | 181400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20230714 | 181300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20230714 | 181200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20230714 | 181100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20230714 | 181000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20230714 | 180900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20230714 | 180800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20230714 | 180700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20230714 | 180600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20230714 | 180500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20230714 | 180400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20230714 | 180300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20230714 | 180200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20230714 | 180100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20230714 | 180000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20230714 | 175900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20230714 | 175800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20230714 | 175700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20230714 | 175600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20230714 | 175500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20230714 | 175400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20230714 | 175300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20230714 | 175200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20230714 | 175100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20230714 | 175000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20230714 | 174900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 39035 |
| 93 | 20230714 | 174800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20230714 | 174700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20230714 | 174600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20230714 | 174500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20230714 | 174400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20230714 | 174300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20230714 | 174200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20230714 | 174100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20230714 | 174000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20230714 | 173900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20230714 | 173800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20230714 | 173700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20230714 | 173600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20230714 | 173500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20230714 | 173400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20230714 | 173300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20230714 | 173200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20230714 | 173100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20230714 | 173000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20230714 | 172900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20230714 | 172800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20230714 | 172700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20230714 | 172600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20230714 | 172500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20230714 | 172400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20230714 | 172300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20230714 | 172200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20230714 | 172100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20230714 | 172000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20230714 | 171900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 39035 |
| 123 | 20230714 | 171800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20230714 | 171700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20230714 | 171600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20230714 | 171500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20230714 | 171400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20230714 | 171300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20230714 | 171200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20230714 | 171100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20230714 | 171000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20230714 | 170900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20230714 | 170800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20230714 | 170700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20230714 | 170600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20230714 | 170500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20230714 | 170400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20230714 | 170300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20230714 | 170200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20230714 | 170100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20230714 | 170000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20230714 | 165900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20230714 | 165800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20230714 | 165700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20230714 | 165600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20230714 | 165500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20230714 | 165400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20230714 | 165300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20230714 | 165200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20230714 | 165100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20230714 | 165000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20230714 | 164900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 39035 |
| 153 | 20230714 | 164800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20230714 | 164700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20230714 | 164600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20230714 | 164500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20230714 | 164400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20230714 | 164300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20230714 | 164200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20230714 | 164100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20230714 | 164000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20230714 | 163900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20230714 | 163800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20230714 | 163700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20230714 | 163600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20230714 | 163500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20230714 | 163400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20230714 | 163300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20230714 | 163200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20230714 | 163100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20230714 | 163000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20230714 | 162900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20230714 | 162800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20230714 | 162700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20230714 | 162600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20230714 | 162500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20230714 | 162400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20230714 | 162300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20230714 | 162200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20230714 | 162100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20230714 | 162000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20230714 | 161900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 39035 |
| 183 | 20230714 | 161800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20230714 | 161700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20230714 | 161600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20230714 | 161500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20230714 | 161400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20230714 | 161300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20230714 | 161200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20230714 | 161100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20230714 | 161000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20230714 | 160900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20230714 | 160800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20230714 | 160700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20230714 | 160600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20230714 | 160500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20230714 | 160400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20230714 | 160300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20230714 | 160200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20230714 | 160100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20230714 | 160000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20230714 | 155900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20230714 | 155800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20230714 | 155700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20230714 | 155600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20230714 | 155500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20230714 | 155400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20230714 | 155300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20230714 | 155200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20230714 | 155100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20230714 | 155000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20230714 | 154900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 39035 |
| 213 | 20230714 | 154800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20230714 | 154700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20230714 | 154600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20230714 | 154500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20230714 | 154400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20230714 | 154300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20230714 | 154200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20230714 | 154100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20230714 | 154000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20230714 | 153900 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20230714 | 153800 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20230714 | 153700 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20230714 | 153600 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20230714 | 153500 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20230714 | 153400 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20230714 | 153300 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20230714 | 153200 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 230 | 20230714 | 153100 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 0 |
| 231 | 20230714 | 153000 | 88803446050 | 47700 | 47700 | 47700 | 47700 | 39035 |
| 232 | 20230714 | 152900 | 86941476550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 233 | 20230714 | 152800 | 86941476550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 234 | 20230714 | 152700 | 86941476550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 235 | 20230714 | 152600 | 86941476550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 236 | 20230714 | 152500 | 86941476550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 237 | 20230714 | 152400 | 86941476550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 238 | 20230714 | 152300 | 86941476550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 239 | 20230714 | 152200 | 86941476550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 240 | 20230714 | 152100 | 86941476550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 241 | 20230714 | 152000 | 86941476550 | 47900 | 47900 | 47900 | 47900 | 0 |
| 242 | 20230714 | 151900 | 86941476550 | 47900 | 47950 | 47950 | 47900 | 2140 |
| 243 | 20230714 | 151800 | 86838908550 | 47950 | 47850 | 47950 | 47800 | 3904 |
| 244 | 20230714 | 151700 | 86652102600 | 47800 | 47700 | 47850 | 47700 | 5253 |
| 245 | 20230714 | 151600 | 86401150600 | 47750 | 47800 | 47850 | 47700 | 5802 |
| 246 | 20230714 | 151500 | 86123974200 | 47800 | 47900 | 47900 | 47800 | 6943 |
| 247 | 20230714 | 151400 | 85791697750 | 47900 | 47900 | 47950 | 47900 | 4243 |
| 248 | 20230714 | 151300 | 85588409300 | 47950 | 47900 | 47950 | 47900 | 2961 |
| 249 | 20230714 | 151200 | 85446541050 | 47950 | 47900 | 47950 | 47900 | 2816 |
| 250 | 20230714 | 151100 | 85311630600 | 47950 | 47950 | 47950 | 47900 | 3241 |
| 251 | 20230714 | 151000 | 85156322950 | 47950 | 48050 | 48050 | 47900 | 7664 |
| 252 | 20230714 | 150900 | 84788679350 | 48000 | 48000 | 48050 | 47950 | 6493 |
| 253 | 20230714 | 150800 | 84477026500 | 48000 | 48000 | 48000 | 47950 | 4162 |
| 254 | 20230714 | 150700 | 84277297450 | 48000 | 47800 | 48000 | 47800 | 5785 |
| 255 | 20230714 | 150600 | 84000075700 | 47850 | 47900 | 47900 | 47800 | 3372 |
| 256 | 20230714 | 150500 | 83838772400 | 47900 | 47900 | 47950 | 47850 | 2407 |
| 257 | 20230714 | 150400 | 83723495150 | 47850 | 47900 | 47950 | 47850 | 3022 |
| 258 | 20230714 | 150300 | 83578747100 | 47900 | 47950 | 48000 | 47850 | 8540 |
| 259 | 20230714 | 150200 | 83169364400 | 47950 | 47850 | 48000 | 47850 | 5656 |
| 260 | 20230714 | 150100 | 82898267450 | 47850 | 47650 | 47900 | 47600 | 12414 |
| 261 | 20230714 | 150000 | 82306101800 | 47650 | 47600 | 47650 | 47600 | 1276 |
| 262 | 20230714 | 145900 | 82245352250 | 47600 | 47600 | 47650 | 47600 | 578 |
| 263 | 20230714 | 145800 | 82217833600 | 47600 | 47650 | 47650 | 47600 | 811 |
| 264 | 20230714 | 145700 | 82179224850 | 47650 | 47600 | 47650 | 47600 | 993 |
| 265 | 20230714 | 145600 | 82131942300 | 47600 | 47700 | 47700 | 47600 | 1199 |
| 266 | 20230714 | 145500 | 82074799400 | 47650 | 47650 | 47700 | 47600 | 1287 |
| 267 | 20230714 | 145400 | 82013489400 | 47650 | 47650 | 47700 | 47600 | 1406 |
| 268 | 20230714 | 145300 | 81946521900 | 47650 | 47650 | 47700 | 47600 | 1020 |
| 269 | 20230714 | 145200 | 81897918350 | 47650 | 47700 | 47750 | 47650 | 2903 |
| 270 | 20230714 | 145100 | 81759439250 | 47750 | 47650 | 47750 | 47650 | 1931 |
| 271 | 20230714 | 145000 | 81667375550 | 47700 | 47650 | 47700 | 47550 | 4266 |
| 272 | 20230714 | 144900 | 81464183400 | 47600 | 47650 | 47650 | 47550 | 2143 |
| 273 | 20230714 | 144800 | 81362177750 | 47600 | 47600 | 47650 | 47600 | 2285 |
| 274 | 20230714 | 144700 | 81253391350 | 47600 | 47600 | 47650 | 47600 | 1176 |
| 275 | 20230714 | 144600 | 81197397950 | 47600 | 47650 | 47700 | 47600 | 1092 |
| 276 | 20230714 | 144500 | 81145388300 | 47650 | 47650 | 47700 | 47600 | 878 |
| 277 | 20230714 | 144400 | 81103549150 | 47600 | 47700 | 47750 | 47600 | 3114 |
| 278 | 20230714 | 144300 | 80955152500 | 47700 | 47750 | 47750 | 47700 | 2164 |
| 279 | 20230714 | 144200 | 80851918250 | 47750 | 47850 | 47850 | 47750 | 6205 |
| 280 | 20230714 | 144100 | 80555426750 | 47800 | 47850 | 47850 | 47800 | 1011 |
| 281 | 20230714 | 144000 | 80507090900 | 47850 | 47800 | 47850 | 47800 | 2129 |
| 282 | 20230714 | 143900 | 80405268250 | 47800 | 47850 | 47900 | 47750 | 3895 |
| 283 | 20230714 | 143800 | 80219015700 | 47850 | 47850 | 47900 | 47800 | 3213 |
| 284 | 20230714 | 143700 | 80065262700 | 47900 | 47900 | 48000 | 47850 | 3245 |
| 285 | 20230714 | 143600 | 79909764900 | 47900 | 47900 | 47950 | 47850 | 1554 |
| 286 | 20230714 | 143500 | 79835349050 | 47900 | 47950 | 48000 | 47800 | 9175 |
| 287 | 20230714 | 143400 | 79395756100 | 48000 | 47900 | 48000 | 47900 | 4651 |
| 288 | 20230714 | 143300 | 79172735000 | 47950 | 47900 | 47950 | 47850 | 3854 |
| 289 | 20230714 | 143200 | 78988152900 | 47900 | 47800 | 47900 | 47750 | 4624 |
| 290 | 20230714 | 143100 | 78766987150 | 47800 | 47750 | 47800 | 47750 | 2477 |
| 291 | 20230714 | 143000 | 78648621800 | 47800 | 47800 | 47850 | 47750 | 2430 |
| 292 | 20230714 | 142900 | 78532485050 | 47800 | 47650 | 47800 | 47650 | 5588 |
| 293 | 20230714 | 142800 | 78265746850 | 47650 | 47550 | 47700 | 47550 | 2452 |
| 294 | 20230714 | 142700 | 78148972400 | 47550 | 47500 | 47600 | 47500 | 2075 |
| 295 | 20230714 | 142600 | 78050311850 | 47500 | 47500 | 47600 | 47450 | 2419 |
| 296 | 20230714 | 142500 | 77935330000 | 47450 | 47350 | 47550 | 47350 | 2602 |
| 297 | 20230714 | 142400 | 77811783300 | 47350 | 47400 | 47450 | 47250 | 6721 |
| 298 | 20230714 | 142300 | 77493688950 | 47400 | 47250 | 47450 | 47200 | 2245 |
| 299 | 20230714 | 142200 | 77387434550 | 47250 | 47250 | 47300 | 47200 | 1098 |
| 300 | 20230714 | 142100 | 77335563600 | 47250 | 47150 | 47300 | 47150 | 1964 |
| 301 | 20230714 | 142000 | 77242738200 | 47300 | 47150 | 47300 | 47100 | 2332 |
| 302 | 20230714 | 141900 | 77132657900 | 47150 | 47150 | 47200 | 47150 | 796 |
| 303 | 20230714 | 141800 | 77095121350 | 47150 | 47200 | 47250 | 47150 | 3258 |
| 304 | 20230714 | 141700 | 76941491700 | 47200 | 47250 | 47250 | 47200 | 2489 |
| 305 | 20230714 | 141600 | 76823997000 | 47250 | 47300 | 47350 | 47250 | 2545 |
| 306 | 20230714 | 141500 | 76703692150 | 47300 | 47300 | 47350 | 47300 | 1834 |
| 307 | 20230714 | 141400 | 76616935650 | 47300 | 47350 | 47400 | 47300 | 1243 |
| 308 | 20230714 | 141300 | 76558106450 | 47350 | 47350 | 47400 | 47350 | 1706 |
| 309 | 20230714 | 141200 | 76477323650 | 47350 | 47350 | 47400 | 47300 | 2765 |
| 310 | 20230714 | 141100 | 76346437400 | 47350 | 47350 | 47400 | 47300 | 1461 |
| 311 | 20230714 | 141000 | 76277253300 | 47400 | 47400 | 47450 | 47300 | 2936 |
| 312 | 20230714 | 140900 | 76138153250 | 47450 | 47400 | 47500 | 47400 | 1575 |
| 313 | 20230714 | 140800 | 76063469150 | 47450 | 47500 | 47500 | 47400 | 3332 |
| 314 | 20230714 | 140700 | 75905386300 | 47450 | 47450 | 47500 | 47400 | 2543 |
| 315 | 20230714 | 140600 | 75784687600 | 47500 | 47250 | 47500 | 47250 | 5720 |
| 316 | 20230714 | 140500 | 75513787650 | 47250 | 47250 | 47300 | 47250 | 1096 |
| 317 | 20230714 | 140400 | 75461989900 | 47300 | 47200 | 47300 | 47150 | 2033 |
| 318 | 20230714 | 140300 | 75365982150 | 47150 | 47150 | 47250 | 47150 | 2932 |
| 319 | 20230714 | 140200 | 75227597250 | 47150 | 47150 | 47200 | 47150 | 1867 |
| 320 | 20230714 | 140100 | 75139553150 | 47150 | 47050 | 47200 | 47050 | 2276 |
| 321 | 20230714 | 140000 | 75032285200 | 47050 | 46950 | 47150 | 46900 | 8873 |
| 322 | 20230714 | 135900 | 74615154050 | 46950 | 47000 | 47050 | 46950 | 2851 |
| 323 | 20230714 | 135800 | 74481151350 | 47000 | 47000 | 47050 | 47000 | 3480 |
| 324 | 20230714 | 135700 | 74317527750 | 47000 | 47050 | 47100 | 47000 | 5915 |
| 325 | 20230714 | 135600 | 74039461300 | 47050 | 47100 | 47100 | 47000 | 1999 |
| 326 | 20230714 | 135500 | 73945418600 | 47000 | 47100 | 47150 | 47000 | 11981 |
| 327 | 20230714 | 135400 | 73381889900 | 47100 | 47100 | 47150 | 47100 | 2395 |
| 328 | 20230714 | 135300 | 73269044500 | 47100 | 47200 | 47200 | 47100 | 1501 |
| 329 | 20230714 | 135200 | 73198309750 | 47200 | 47150 | 47200 | 47150 | 2485 |
| 330 | 20230714 | 135100 | 73081139500 | 47150 | 47150 | 47200 | 47150 | 1689 |
| 331 | 20230714 | 135000 | 73001495450 | 47150 | 47150 | 47200 | 47150 | 1851 |
| 332 | 20230714 | 134900 | 72914192300 | 47150 | 47100 | 47150 | 47100 | 2605 |
| 333 | 20230714 | 134800 | 72791396900 | 47100 | 47150 | 47200 | 47100 | 2954 |
| 334 | 20230714 | 134700 | 72652190850 | 47200 | 47250 | 47250 | 47100 | 6109 |
| 335 | 20230714 | 134600 | 72364071050 | 47200 | 47250 | 47250 | 47200 | 4542 |
| 336 | 20230714 | 134500 | 72149655950 | 47200 | 47250 | 47350 | 47200 | 1020 |
| 337 | 20230714 | 134400 | 72101494250 | 47250 | 47300 | 47350 | 47250 | 2021 |
| 338 | 20230714 | 134300 | 72005973550 | 47300 | 47200 | 47300 | 47200 | 2383 |
| 339 | 20230714 | 134200 | 71893392500 | 47200 | 47250 | 47250 | 47200 | 1621 |
| 340 | 20230714 | 134100 | 71816866050 | 47250 | 47250 | 47300 | 47250 | 3041 |
| 341 | 20230714 | 134000 | 71673160450 | 47250 | 47350 | 47350 | 47250 | 3208 |
| 342 | 20230714 | 133900 | 71521546250 | 47300 | 47300 | 47350 | 47300 | 1442 |
| 343 | 20230714 | 133800 | 71453335200 | 47300 | 47350 | 47400 | 47300 | 1615 |
| 344 | 20230714 | 133700 | 71376909400 | 47300 | 47350 | 47350 | 47300 | 902 |
| 345 | 20230714 | 133600 | 71334222650 | 47350 | 47300 | 47400 | 47300 | 1782 |
| 346 | 20230714 | 133500 | 71249875750 | 47300 | 47250 | 47400 | 47250 | 2918 |
| 347 | 20230714 | 133400 | 71111764000 | 47250 | 47300 | 47300 | 47250 | 3114 |
| 348 | 20230714 | 133300 | 70964571100 | 47250 | 47250 | 47300 | 47200 | 2969 |
| 349 | 20230714 | 133200 | 70824337900 | 47200 | 47250 | 47300 | 47200 | 2088 |
| 350 | 20230714 | 133100 | 70725696150 | 47250 | 47300 | 47400 | 47250 | 6224 |
| 351 | 20230714 | 133000 | 70431305100 | 47300 | 47400 | 47400 | 47300 | 7830 |
| 352 | 20230714 | 132900 | 70060435300 | 47400 | 47400 | 47450 | 47400 | 2169 |
| 353 | 20230714 | 132800 | 69957614900 | 47400 | 47450 | 47450 | 47400 | 898 |
| 354 | 20230714 | 132700 | 69915045300 | 47450 | 47450 | 47500 | 47400 | 1100 |
| 355 | 20230714 | 132600 | 69862848400 | 47450 | 47500 | 47500 | 47450 | 1520 |
| 356 | 20230714 | 132500 | 69790708750 | 47450 | 47500 | 47500 | 47450 | 2718 |
| 357 | 20230714 | 132400 | 69661692850 | 47500 | 47500 | 47550 | 47450 | 720 |
| 358 | 20230714 | 132300 | 69627506800 | 47500 | 47450 | 47550 | 47400 | 1949 |
| 359 | 20230714 | 132200 | 69534967150 | 47500 | 47450 | 47500 | 47400 | 1607 |
| 360 | 20230714 | 132100 | 69458695550 | 47400 | 47400 | 47450 | 47400 | 2683 |
| 361 | 20230714 | 132000 | 69331477600 | 47450 | 47450 | 47450 | 47400 | 1976 |
| 362 | 20230714 | 131900 | 69237807050 | 47400 | 47400 | 47450 | 47400 | 1483 |
| 363 | 20230714 | 131800 | 69167504300 | 47450 | 47450 | 47450 | 47400 | 1920 |
| 364 | 20230714 | 131700 | 69076470700 | 47450 | 47450 | 47500 | 47400 | 950 |
| 365 | 20230714 | 131600 | 69031420750 | 47450 | 47450 | 47500 | 47450 | 1525 |
| 366 | 20230714 | 131500 | 68959053100 | 47500 | 47600 | 47600 | 47450 | 2782 |
| 367 | 20230714 | 131400 | 68826941700 | 47550 | 47550 | 47600 | 47500 | 2011 |
| 368 | 20230714 | 131300 | 68731352450 | 47500 | 47450 | 47500 | 47450 | 1530 |
| 369 | 20230714 | 131200 | 68658701000 | 47450 | 47450 | 47500 | 47450 | 1981 |
| 370 | 20230714 | 131100 | 68564647800 | 47450 | 47500 | 47500 | 47450 | 1068 |
| 371 | 20230714 | 131000 | 68513958900 | 47450 | 47450 | 47500 | 47450 | 1050 |
| 372 | 20230714 | 130900 | 68464131550 | 47450 | 47450 | 47500 | 47450 | 1441 |
| 373 | 20230714 | 130800 | 68395744550 | 47500 | 47500 | 47550 | 47450 | 5191 |
| 374 | 20230714 | 130700 | 68149198600 | 47500 | 47550 | 47600 | 47500 | 2597 |
| 375 | 20230714 | 130600 | 68025699900 | 47600 | 47550 | 47600 | 47500 | 1410 |
| 376 | 20230714 | 130500 | 67958645950 | 47550 | 47600 | 47600 | 47500 | 2803 |
| 377 | 20230714 | 130400 | 67825370550 | 47550 | 47650 | 47750 | 47550 | 3111 |
| 378 | 20230714 | 130300 | 67677231300 | 47600 | 47700 | 47700 | 47600 | 3788 |
| 379 | 20230714 | 130200 | 67496764550 | 47650 | 47700 | 47750 | 47650 | 982 |
| 380 | 20230714 | 130100 | 67449918650 | 47700 | 47700 | 47750 | 47700 | 703 |
| 381 | 20230714 | 130000 | 67416380000 | 47700 | 47700 | 47750 | 47650 | 1473 |
| 382 | 20230714 | 125900 | 67346114050 | 47700 | 47700 | 47750 | 47650 | 1253 |
| 383 | 20230714 | 125800 | 67286350000 | 47700 | 47700 | 47750 | 47650 | 1475 |
| 384 | 20230714 | 125700 | 67216022450 | 47650 | 47700 | 47750 | 47650 | 2415 |
| 385 | 20230714 | 125600 | 67100827600 | 47700 | 47700 | 47750 | 47650 | 3159 |
| 386 | 20230714 | 125500 | 66950161650 | 47750 | 47700 | 47750 | 47700 | 999 |
| 387 | 20230714 | 125400 | 66902494200 | 47700 | 47700 | 47750 | 47650 | 2608 |
| 388 | 20230714 | 125300 | 66778115600 | 47700 | 47750 | 47800 | 47650 | 2359 |
| 389 | 20230714 | 125200 | 66665593350 | 47800 | 47700 | 47800 | 47700 | 2516 |
| 390 | 20230714 | 125100 | 66545494150 | 47650 | 47700 | 47800 | 47650 | 2925 |
| 391 | 20230714 | 125000 | 66405878350 | 47650 | 47750 | 47800 | 47650 | 2321 |
| 392 | 20230714 | 124900 | 66295142150 | 47800 | 47800 | 47850 | 47750 | 1640 |
| 393 | 20230714 | 124800 | 66216773500 | 47850 | 47650 | 47850 | 47600 | 2803 |
| 394 | 20230714 | 124700 | 66083048400 | 47650 | 47600 | 47700 | 47600 | 1399 |
| 395 | 20230714 | 124600 | 66016408050 | 47600 | 47650 | 47650 | 47600 | 819 |
| 396 | 20230714 | 124500 | 65977404300 | 47650 | 47600 | 47650 | 47600 | 3372 |
| 397 | 20230714 | 124400 | 65816818850 | 47600 | 47600 | 47650 | 47600 | 649 |
| 398 | 20230714 | 124300 | 65785916300 | 47600 | 47550 | 47650 | 47500 | 2658 |
| 399 | 20230714 | 124200 | 65659494800 | 47500 | 47500 | 47550 | 47500 | 1993 |
| 400 | 20230714 | 124100 | 65564771200 | 47550 | 47550 | 47550 | 47500 | 1155 |
| 401 | 20230714 | 124000 | 65509900500 | 47500 | 47500 | 47550 | 47500 | 1245 |
| 402 | 20230714 | 123900 | 65450749300 | 47500 | 47450 | 47500 | 47400 | 2296 |
| 403 | 20230714 | 123800 | 65341825450 | 47450 | 47450 | 47500 | 47450 | 1121 |
| 404 | 20230714 | 123700 | 65288603000 | 47450 | 47450 | 47500 | 47450 | 818 |
| 405 | 20230714 | 123600 | 65249774100 | 47450 | 47500 | 47500 | 47400 | 1132 |
| 406 | 20230714 | 123500 | 65196059100 | 47500 | 47500 | 47550 | 47450 | 2668 |
| 407 | 20230714 | 123400 | 65069398700 | 47500 | 47500 | 47550 | 47500 | 799 |
| 408 | 20230714 | 123300 | 65031440300 | 47500 | 47500 | 47550 | 47500 | 1419 |
| 409 | 20230714 | 123200 | 64964020100 | 47450 | 47500 | 47500 | 47450 | 774 |
| 410 | 20230714 | 123100 | 64927272750 | 47500 | 47400 | 47500 | 47400 | 1366 |
| 411 | 20230714 | 123000 | 64862452250 | 47400 | 47350 | 47500 | 47350 | 1640 |
| 412 | 20230714 | 122900 | 64784719550 | 47350 | 47350 | 47400 | 47350 | 862 |
| 413 | 20230714 | 122800 | 64743887600 | 47350 | 47350 | 47400 | 47350 | 596 |
| 414 | 20230714 | 122700 | 64715658950 | 47350 | 47350 | 47400 | 47350 | 561 |
| 415 | 20230714 | 122600 | 64689091200 | 47350 | 47250 | 47400 | 47250 | 1294 |
| 416 | 20230714 | 122500 | 64627918500 | 47200 | 47250 | 47300 | 47150 | 8456 |
| 417 | 20230714 | 122400 | 64229030250 | 47250 | 47250 | 47300 | 47250 | 1051 |
| 418 | 20230714 | 122300 | 64179335750 | 47250 | 47300 | 47300 | 47250 | 1895 |
| 419 | 20230714 | 122200 | 64089786100 | 47350 | 47350 | 47400 | 47250 | 6183 |
| 420 | 20230714 | 122100 | 63797268300 | 47350 | 47350 | 47450 | 47350 | 1472 |
| 421 | 20230714 | 122000 | 63727512300 | 47400 | 47350 | 47400 | 47300 | 2931 |
| 422 | 20230714 | 121900 | 63588786900 | 47350 | 47350 | 47400 | 47300 | 3868 |
| 423 | 20230714 | 121800 | 63405741250 | 47350 | 47450 | 47450 | 47350 | 5507 |
| 424 | 20230714 | 121700 | 63144626150 | 47450 | 47450 | 47500 | 47450 | 4062 |
| 425 | 20230714 | 121600 | 62951878750 | 47450 | 47500 | 47500 | 47450 | 824 |
| 426 | 20230714 | 121500 | 62912759600 | 47450 | 47550 | 47550 | 47450 | 2535 |
| 427 | 20230714 | 121400 | 62792402400 | 47550 | 47500 | 47550 | 47450 | 1651 |
| 428 | 20230714 | 121300 | 62713970900 | 47500 | 47550 | 47650 | 47450 | 3330 |
| 429 | 20230714 | 121200 | 62555606350 | 47600 | 47600 | 47650 | 47550 | 1750 |
| 430 | 20230714 | 121100 | 62472368800 | 47600 | 47550 | 47650 | 47550 | 1636 |
| 431 | 20230714 | 121000 | 62394496000 | 47550 | 47600 | 47600 | 47550 | 558 |
| 432 | 20230714 | 120900 | 62367954500 | 47550 | 47500 | 47600 | 47450 | 949 |
| 433 | 20230714 | 120800 | 62322858400 | 47500 | 47550 | 47550 | 47450 | 2512 |
| 434 | 20230714 | 120700 | 62203502950 | 47550 | 47550 | 47600 | 47500 | 1710 |
| 435 | 20230714 | 120600 | 62122188300 | 47550 | 47650 | 47650 | 47550 | 2013 |
| 436 | 20230714 | 120500 | 62026396750 | 47650 | 47650 | 47650 | 47550 | 491 |
| 437 | 20230714 | 120400 | 62003021650 | 47600 | 47600 | 47600 | 47500 | 1329 |
| 438 | 20230714 | 120300 | 61939832600 | 47600 | 47650 | 47750 | 47550 | 877 |
| 439 | 20230714 | 120200 | 61898041850 | 47650 | 47500 | 47700 | 47500 | 1531 |
| 440 | 20230714 | 120100 | 61825139750 | 47600 | 47450 | 47600 | 47400 | 2227 |
| 441 | 20230714 | 120000 | 61719438150 | 47450 | 47500 | 47500 | 47450 | 1041 |
| 442 | 20230714 | 115900 | 61670032950 | 47500 | 47500 | 47550 | 47400 | 2030 |
| 443 | 20230714 | 115800 | 61573682800 | 47450 | 47500 | 47600 | 47450 | 3153 |
| 444 | 20230714 | 115700 | 61423900050 | 47500 | 47600 | 47650 | 47500 | 2894 |
| 445 | 20230714 | 115600 | 61286310750 | 47650 | 47700 | 47700 | 47500 | 4014 |
| 446 | 20230714 | 115500 | 61095263900 | 47700 | 47750 | 47750 | 47650 | 2898 |
| 447 | 20230714 | 115400 | 60957005850 | 47750 | 47650 | 47800 | 47650 | 2444 |
| 448 | 20230714 | 115300 | 60840341300 | 47700 | 47700 | 47700 | 47600 | 2272 |
| 449 | 20230714 | 115200 | 60732071350 | 47700 | 47800 | 47850 | 47700 | 3714 |
| 450 | 20230714 | 115100 | 60554746000 | 47800 | 48050 | 48100 | 47800 | 4448 |
| 451 | 20230714 | 115000 | 60341326750 | 48100 | 48150 | 48150 | 48050 | 2354 |
| 452 | 20230714 | 114900 | 60228099550 | 48100 | 48200 | 48200 | 48100 | 2260 |
| 453 | 20230714 | 114800 | 60119280450 | 48150 | 48150 | 48200 | 48100 | 2826 |
| 454 | 20230714 | 114700 | 59983207800 | 48100 | 48200 | 48250 | 48050 | 5621 |
| 455 | 20230714 | 114600 | 59712453050 | 48200 | 47950 | 48200 | 47900 | 9235 |
| 456 | 20230714 | 114500 | 59268543800 | 48000 | 48000 | 48000 | 47900 | 2933 |
| 457 | 20230714 | 114400 | 59127862100 | 47900 | 47800 | 48050 | 47750 | 14992 |
| 458 | 20230714 | 114300 | 58409364950 | 47750 | 47700 | 47850 | 47650 | 3432 |
| 459 | 20230714 | 114200 | 58245365200 | 47650 | 47750 | 47750 | 47600 | 5047 |
| 460 | 20230714 | 114100 | 58004626400 | 47750 | 47700 | 47750 | 47600 | 7019 |
| 461 | 20230714 | 114000 | 57669982300 | 47650 | 47700 | 47850 | 47650 | 8073 |
| 462 | 20230714 | 113900 | 57284685650 | 47750 | 47550 | 47750 | 47550 | 8407 |
| 463 | 20230714 | 113800 | 56883890400 | 47600 | 47500 | 47600 | 47400 | 5971 |
| 464 | 20230714 | 113700 | 56600062300 | 47500 | 47450 | 47500 | 47300 | 9598 |
| 465 | 20230714 | 113600 | 56145015100 | 47400 | 47400 | 47500 | 47350 | 3067 |
| 466 | 20230714 | 113500 | 55999519700 | 47400 | 47250 | 47400 | 47250 | 4596 |
| 467 | 20230714 | 113400 | 55782021350 | 47250 | 47150 | 47250 | 47100 | 1607 |
| 468 | 20230714 | 113300 | 55706251050 | 47100 | 47200 | 47250 | 47100 | 4569 |
| 469 | 20230714 | 113200 | 55490732700 | 47150 | 47200 | 47250 | 47150 | 4032 |
| 470 | 20230714 | 113100 | 55300524150 | 47200 | 47100 | 47300 | 47100 | 6886 |
| 471 | 20230714 | 113000 | 54975597400 | 47100 | 47000 | 47150 | 47000 | 6627 |
| 472 | 20230714 | 112900 | 54663664400 | 47000 | 46900 | 47050 | 46800 | 3734 |
| 473 | 20230714 | 112800 | 54488342400 | 46900 | 46850 | 46950 | 46800 | 2956 |
| 474 | 20230714 | 112700 | 54349841050 | 46850 | 46800 | 46850 | 46800 | 1007 |
| 475 | 20230714 | 112600 | 54302677700 | 46850 | 46900 | 46900 | 46800 | 2466 |
| 476 | 20230714 | 112500 | 54187124600 | 46900 | 46900 | 46900 | 46800 | 3585 |
| 477 | 20230714 | 112400 | 54019139600 | 46900 | 46900 | 47000 | 46850 | 1519 |
| 478 | 20230714 | 112300 | 53947921150 | 46900 | 46950 | 47000 | 46850 | 2555 |
| 479 | 20230714 | 112200 | 53828067550 | 46950 | 46900 | 47150 | 46850 | 3935 |
| 480 | 20230714 | 112100 | 53643115500 | 46900 | 46800 | 46900 | 46800 | 2119 |
| 481 | 20230714 | 112000 | 53543899550 | 46850 | 46900 | 46900 | 46800 | 1806 |
| 482 | 20230714 | 111900 | 53459290550 | 46850 | 46900 | 47000 | 46850 | 4968 |
| 483 | 20230714 | 111800 | 53226222500 | 46900 | 46900 | 46950 | 46850 | 1184 |
| 484 | 20230714 | 111700 | 53170680800 | 46950 | 46900 | 46950 | 46900 | 1711 |
| 485 | 20230714 | 111600 | 53090403600 | 46900 | 47000 | 47000 | 46900 | 1746 |
| 486 | 20230714 | 111500 | 53008413700 | 47000 | 47100 | 47100 | 47000 | 5394 |
| 487 | 20230714 | 111400 | 52754744950 | 47100 | 47050 | 47100 | 47000 | 1808 |
| 488 | 20230714 | 111300 | 52669657500 | 47000 | 47100 | 47150 | 47000 | 3002 |
| 489 | 20230714 | 111200 | 52528395700 | 47100 | 46950 | 47150 | 46900 | 4826 |
| 490 | 20230714 | 111100 | 52301417250 | 46950 | 46850 | 46950 | 46800 | 3045 |
| 491 | 20230714 | 111000 | 52158727050 | 46850 | 46800 | 46900 | 46750 | 4197 |
| 492 | 20230714 | 110900 | 51962211350 | 46800 | 46800 | 46800 | 46750 | 1327 |
| 493 | 20230714 | 110800 | 51900135700 | 46800 | 46800 | 46850 | 46750 | 2153 |
| 494 | 20230714 | 110700 | 51799405400 | 46800 | 46800 | 46850 | 46800 | 1442 |
| 495 | 20230714 | 110600 | 51731889450 | 46800 | 46800 | 46850 | 46750 | 1072 |
| 496 | 20230714 | 110500 | 51681731350 | 46750 | 46750 | 46800 | 46700 | 1926 |
| 497 | 20230714 | 110400 | 51591696700 | 46750 | 46750 | 46850 | 46700 | 2610 |
| 498 | 20230714 | 110300 | 51469650300 | 46750 | 46900 | 46950 | 46750 | 6473 |
| 499 | 20230714 | 110200 | 51166585850 | 46950 | 46800 | 46950 | 46800 | 2015 |
| 500 | 20230714 | 110100 | 51072143800 | 46850 | 46950 | 46950 | 46800 | 1292 |
| 501 | 20230714 | 110000 | 51011606950 | 46900 | 46950 | 47000 | 46900 | 5759 |
| 502 | 20230714 | 105900 | 50741402300 | 46950 | 47050 | 47050 | 46950 | 1099 |
| 503 | 20230714 | 105800 | 50689785700 | 47050 | 46950 | 47050 | 46950 | 1154 |
| 504 | 20230714 | 105700 | 50635560350 | 46900 | 47100 | 47150 | 46850 | 6369 |
| 505 | 20230714 | 105600 | 50336411000 | 47100 | 47000 | 47150 | 47000 | 2097 |
| 506 | 20230714 | 105500 | 50237663100 | 47050 | 46950 | 47050 | 46900 | 6025 |
| 507 | 20230714 | 105400 | 49954629000 | 47000 | 46900 | 47000 | 46850 | 1863 |
| 508 | 20230714 | 105300 | 49867232850 | 46850 | 46750 | 46900 | 46700 | 3025 |
| 509 | 20230714 | 105200 | 49725745800 | 46800 | 46750 | 46800 | 46700 | 3262 |
| 510 | 20230714 | 105100 | 49573235650 | 46750 | 46750 | 46800 | 46650 | 3903 |
| 511 | 20230714 | 105000 | 49390838550 | 46750 | 46600 | 46750 | 46500 | 5002 |
| 512 | 20230714 | 104900 | 49157712850 | 46600 | 46500 | 46600 | 46500 | 4703 |
| 513 | 20230714 | 104800 | 48938871850 | 46550 | 46550 | 46600 | 46500 | 10903 |
| 514 | 20230714 | 104700 | 48431767100 | 46550 | 46500 | 46600 | 46500 | 4026 |
| 515 | 20230714 | 104600 | 48244394450 | 46500 | 46600 | 46600 | 46500 | 20504 |
| 516 | 20230714 | 104500 | 47290574450 | 46550 | 46550 | 46600 | 46550 | 2864 |
| 517 | 20230714 | 104400 | 47157238150 | 46600 | 46600 | 46650 | 46550 | 4130 |
| 518 | 20230714 | 104300 | 46964853950 | 46600 | 46700 | 46750 | 46550 | 11044 |
| 519 | 20230714 | 104200 | 46449862350 | 46700 | 46800 | 46800 | 46650 | 4927 |
| 520 | 20230714 | 104100 | 46219696550 | 46750 | 46850 | 46850 | 46750 | 3596 |
| 521 | 20230714 | 104000 | 46051418650 | 46850 | 46700 | 46900 | 46700 | 5165 |
| 522 | 20230714 | 103900 | 45809829650 | 46700 | 46750 | 46850 | 46700 | 5459 |
| 523 | 20230714 | 103800 | 45554468850 | 46800 | 46650 | 46850 | 46600 | 13511 |
| 524 | 20230714 | 103700 | 44922922800 | 46600 | 46700 | 46700 | 46550 | 7148 |
| 525 | 20230714 | 103600 | 44589736600 | 46700 | 46650 | 46750 | 46600 | 6055 |
| 526 | 20230714 | 103500 | 44307174650 | 46650 | 46700 | 46750 | 46600 | 4903 |
| 527 | 20230714 | 103400 | 44078482700 | 46750 | 46800 | 46850 | 46700 | 5112 |
| 528 | 20230714 | 103300 | 43839410200 | 46800 | 46950 | 46950 | 46800 | 5693 |
| 529 | 20230714 | 103200 | 43572612750 | 47000 | 47000 | 47050 | 46900 | 4817 |
| 530 | 20230714 | 103100 | 43346373900 | 47000 | 47050 | 47100 | 46950 | 3544 |
| 531 | 20230714 | 103000 | 43179718500 | 46950 | 46900 | 47050 | 46850 | 5055 |
| 532 | 20230714 | 102900 | 42942541050 | 46850 | 46850 | 46900 | 46850 | 1205 |
| 533 | 20230714 | 102800 | 42886080450 | 46850 | 46850 | 46900 | 46800 | 2889 |
| 534 | 20230714 | 102700 | 42750706550 | 46900 | 47050 | 47100 | 46850 | 3687 |
| 535 | 20230714 | 102600 | 42577552600 | 47100 | 46600 | 47200 | 46600 | 7664 |
| 536 | 20230714 | 102500 | 42218177400 | 46600 | 46850 | 46850 | 46550 | 15201 |
| 537 | 20230714 | 102400 | 41508611350 | 46800 | 47200 | 47200 | 46800 | 46220 |
| 538 | 20230714 | 102300 | 39337105400 | 47200 | 47050 | 47200 | 47000 | 6273 |
| 539 | 20230714 | 102200 | 39041831400 | 47050 | 47150 | 47200 | 47050 | 5321 |
| 540 | 20230714 | 102100 | 38791340450 | 47050 | 47000 | 47100 | 47000 | 16962 |
| 541 | 20230714 | 102000 | 37993582950 | 47000 | 47050 | 47100 | 47000 | 15713 |
| 542 | 20230714 | 101900 | 37254760050 | 47100 | 47050 | 47100 | 47050 | 11614 |
| 543 | 20230714 | 101800 | 36708233700 | 47050 | 47100 | 47100 | 47050 | 5895 |
| 544 | 20230714 | 101700 | 36430704450 | 47150 | 47150 | 47150 | 47100 | 3449 |
| 545 | 20230714 | 101600 | 36268235950 | 47150 | 47100 | 47250 | 47100 | 3644 |
| 546 | 20230714 | 101500 | 36096543900 | 47100 | 47250 | 47300 | 47050 | 27330 |
| 547 | 20230714 | 101400 | 34807993400 | 47250 | 47300 | 47350 | 47250 | 6895 |
| 548 | 20230714 | 101300 | 34481850300 | 47350 | 47400 | 47400 | 47300 | 4061 |
| 549 | 20230714 | 101200 | 34289554300 | 47400 | 47500 | 47550 | 47350 | 8341 |
| 550 | 20230714 | 101100 | 33893884000 | 47500 | 47500 | 47550 | 47450 | 1215 |
| 551 | 20230714 | 101000 | 33836189350 | 47500 | 47550 | 47550 | 47450 | 3285 |
| 552 | 20230714 | 100900 | 33680092950 | 47550 | 47500 | 47600 | 47450 | 1903 |
| 553 | 20230714 | 100800 | 33589675400 | 47500 | 47400 | 47550 | 47400 | 1341 |
| 554 | 20230714 | 100700 | 33525975450 | 47450 | 47650 | 47650 | 47400 | 4254 |
| 555 | 20230714 | 100600 | 33324004200 | 47550 | 47650 | 47750 | 47500 | 6891 |
| 556 | 20230714 | 100500 | 32996407550 | 47650 | 47800 | 47850 | 47650 | 4530 |
| 557 | 20230714 | 100400 | 32780054100 | 47800 | 47800 | 47800 | 47750 | 2723 |
| 558 | 20230714 | 100300 | 32649929100 | 47700 | 47600 | 47800 | 47550 | 2880 |
| 559 | 20230714 | 100200 | 32512592700 | 47600 | 47550 | 47600 | 47500 | 1734 |
| 560 | 20230714 | 100100 | 32430137500 | 47500 | 47500 | 47550 | 47500 | 2596 |
| 561 | 20230714 | 100000 | 32306783900 | 47550 | 47500 | 47550 | 47400 | 4821 |
| 562 | 20230714 | 095900 | 32077973400 | 47500 | 47450 | 47500 | 47400 | 2832 |
| 563 | 20230714 | 095800 | 31943588600 | 47400 | 47350 | 47500 | 47350 | 4641 |
| 564 | 20230714 | 095700 | 31723428950 | 47350 | 47400 | 47450 | 47300 | 6480 |
| 565 | 20230714 | 095600 | 31416429600 | 47400 | 47500 | 47600 | 47400 | 5670 |
| 566 | 20230714 | 095500 | 31147257200 | 47550 | 47650 | 47700 | 47500 | 7621 |
| 567 | 20230714 | 095400 | 30784973600 | 47700 | 47750 | 47750 | 47650 | 2964 |
| 568 | 20230714 | 095300 | 30643583950 | 47850 | 47750 | 47850 | 47700 | 4098 |
| 569 | 20230714 | 095200 | 30447850300 | 47750 | 47950 | 48000 | 47700 | 9317 |
| 570 | 20230714 | 095100 | 30002279250 | 47950 | 47950 | 48000 | 47950 | 1429 |
| 571 | 20230714 | 095000 | 29933737850 | 47950 | 48050 | 48100 | 47950 | 3446 |
| 572 | 20230714 | 094900 | 29768234550 | 48050 | 48150 | 48150 | 48000 | 5599 |
| 573 | 20230714 | 094800 | 29499052400 | 48100 | 47950 | 48200 | 47950 | 11254 |
| 574 | 20230714 | 094700 | 28958096500 | 48000 | 47900 | 48000 | 47850 | 2681 |
| 575 | 20230714 | 094600 | 28829582150 | 47850 | 47800 | 47900 | 47750 | 4301 |
| 576 | 20230714 | 094500 | 28623949700 | 47800 | 47700 | 47800 | 47700 | 1947 |
| 577 | 20230714 | 094400 | 28530955800 | 47750 | 47800 | 47850 | 47750 | 3812 |
| 578 | 20230714 | 094300 | 28348836550 | 47750 | 47850 | 47900 | 47700 | 3226 |
| 579 | 20230714 | 094200 | 28194637150 | 47800 | 47900 | 47950 | 47800 | 5078 |
| 580 | 20230714 | 094100 | 27951384050 | 47900 | 47800 | 48000 | 47800 | 6508 |
| 581 | 20230714 | 094000 | 27639608200 | 47800 | 47500 | 47800 | 47450 | 7790 |
| 582 | 20230714 | 093900 | 27268633350 | 47550 | 47650 | 47650 | 47450 | 5440 |
| 583 | 20230714 | 093800 | 27010085650 | 47650 | 47650 | 47750 | 47600 | 6496 |
| 584 | 20230714 | 093700 | 26700477800 | 47700 | 47350 | 47700 | 47300 | 11730 |
| 585 | 20230714 | 093600 | 26142912900 | 47400 | 47300 | 47450 | 47150 | 9945 |
| 586 | 20230714 | 093500 | 25672020250 | 47300 | 47350 | 47350 | 47100 | 16726 |
| 587 | 20230714 | 093400 | 24882522650 | 47350 | 47450 | 47500 | 47300 | 13215 |
| 588 | 20230714 | 093300 | 24256035450 | 47500 | 47550 | 47600 | 47400 | 9684 |
| 589 | 20230714 | 093200 | 23796167050 | 47600 | 47800 | 47800 | 47600 | 7211 |
| 590 | 20230714 | 093100 | 23452360500 | 47800 | 47600 | 47850 | 47550 | 6850 |
| 591 | 20230714 | 093000 | 23126155550 | 47550 | 47500 | 47650 | 47400 | 12854 |
| 592 | 20230714 | 092900 | 22515596600 | 47450 | 47600 | 47650 | 47400 | 16923 |
| 593 | 20230714 | 092800 | 21711504250 | 47600 | 47850 | 47900 | 47600 | 18653 |
| 594 | 20230714 | 092700 | 20821293100 | 47850 | 47950 | 48000 | 47850 | 10404 |
| 595 | 20230714 | 092600 | 20322823050 | 47950 | 48050 | 48050 | 47900 | 7465 |
| 596 | 20230714 | 092500 | 19964606650 | 48000 | 48200 | 48300 | 48000 | 10318 |
| 597 | 20230714 | 092400 | 19468475200 | 48200 | 48450 | 48450 | 48100 | 5491 |
| 598 | 20230714 | 092300 | 19203371850 | 48550 | 47900 | 48600 | 47850 | 19914 |
| 599 | 20230714 | 092200 | 18243979300 | 47900 | 48050 | 48100 | 47850 | 13403 |
| 600 | 20230714 | 092100 | 17600786850 | 48050 | 48100 | 48200 | 48000 | 10373 |
| 601 | 20230714 | 092000 | 17102237300 | 48150 | 47550 | 48600 | 47550 | 24069 |
| 602 | 20230714 | 091900 | 15939074600 | 47550 | 48100 | 48150 | 47400 | 39431 |
| 603 | 20230714 | 091800 | 14053503500 | 48150 | 48700 | 48700 | 48100 | 26519 |
| 604 | 20230714 | 091700 | 12769543300 | 48750 | 48750 | 48850 | 48700 | 4156 |
| 605 | 20230714 | 091600 | 12566767200 | 48750 | 48750 | 48900 | 48700 | 4205 |
| 606 | 20230714 | 091500 | 12361758250 | 48750 | 48650 | 48950 | 48600 | 3460 |
| 607 | 20230714 | 091400 | 12193273500 | 48600 | 48800 | 48800 | 48550 | 8302 |
| 608 | 20230714 | 091300 | 11789091850 | 48800 | 49100 | 49100 | 48750 | 7296 |
| 609 | 20230714 | 091200 | 11432484050 | 49150 | 49200 | 49300 | 49000 | 9008 |
| 610 | 20230714 | 091100 | 10989607600 | 49200 | 48500 | 49250 | 48400 | 29514 |
| 611 | 20230714 | 091000 | 9546086050 | 48500 | 49100 | 49100 | 48500 | 35225 |
| 612 | 20230714 | 090900 | 7825748800 | 49100 | 49100 | 49150 | 49050 | 11936 |
| 613 | 20230714 | 090800 | 7239464750 | 49100 | 49150 | 49200 | 49050 | 8877 |
| 614 | 20230714 | 090700 | 6803368850 | 49150 | 49000 | 49300 | 48950 | 8712 |
| 615 | 20230714 | 090600 | 6375406300 | 48950 | 49150 | 49200 | 48850 | 10690 |
| 616 | 20230714 | 090500 | 5851659650 | 49200 | 49200 | 49300 | 49000 | 14744 |
| 617 | 20230714 | 090400 | 5126362250 | 48950 | 49050 | 49200 | 48550 | 23870 |
| 618 | 20230714 | 090300 | 3960103350 | 49250 | 49150 | 49400 | 49050 | 26598 |
| 619 | 20230714 | 090200 | 2650246100 | 49150 | 48700 | 49250 | 48600 | 14593 |
| 620 | 20230714 | 090100 | 1934991550 | 48700 | 48150 | 48700 | 48000 | 19107 |
| 621 | 20230714 | 090000 | 1013921550 | 48300 | 48450 | 48450 | 48050 | 20748 |