34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 191900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 45802 |
| 3 | 20230711 | 191800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20230711 | 191700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20230711 | 191600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20230711 | 191500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20230711 | 191400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20230711 | 191300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20230711 | 191200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20230711 | 191100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20230711 | 191000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20230711 | 190900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20230711 | 190800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20230711 | 190700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20230711 | 190600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20230711 | 190500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20230711 | 190400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20230711 | 190300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20230711 | 190200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20230711 | 190100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20230711 | 190000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20230711 | 185900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20230711 | 185800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20230711 | 185700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20230711 | 185600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20230711 | 185500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20230711 | 185400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20230711 | 185300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20230711 | 185200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20230711 | 185100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20230711 | 185000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20230711 | 184900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 45802 |
| 33 | 20230711 | 184800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20230711 | 184700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20230711 | 184600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20230711 | 184500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20230711 | 184400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20230711 | 184300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20230711 | 184200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20230711 | 184100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20230711 | 184000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20230711 | 183900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20230711 | 183800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20230711 | 183700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20230711 | 183600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20230711 | 183500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20230711 | 183400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20230711 | 183300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20230711 | 183200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20230711 | 183100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20230711 | 183000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20230711 | 182900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20230711 | 182800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20230711 | 182700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20230711 | 182600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20230711 | 182500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20230711 | 182400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20230711 | 182300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20230711 | 182200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20230711 | 182100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20230711 | 182000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20230711 | 181900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 45802 |
| 63 | 20230711 | 181800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20230711 | 181700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20230711 | 181600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20230711 | 181500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20230711 | 181400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20230711 | 181300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20230711 | 181200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20230711 | 181100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20230711 | 181000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20230711 | 180900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20230711 | 180800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20230711 | 180700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20230711 | 180600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20230711 | 180500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20230711 | 180400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20230711 | 180300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20230711 | 180200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20230711 | 180100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20230711 | 180000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20230711 | 175900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20230711 | 175800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20230711 | 175700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20230711 | 175600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20230711 | 175500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20230711 | 175400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20230711 | 175300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20230711 | 175200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20230711 | 175100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20230711 | 175000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20230711 | 174900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 45802 |
| 93 | 20230711 | 174800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20230711 | 174700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20230711 | 174600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20230711 | 174500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20230711 | 174400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20230711 | 174300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20230711 | 174200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20230711 | 174100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20230711 | 174000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20230711 | 173900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20230711 | 173800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20230711 | 173700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20230711 | 173600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20230711 | 173500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20230711 | 173400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20230711 | 173300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20230711 | 173200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20230711 | 173100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20230711 | 173000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20230711 | 172900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20230711 | 172800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20230711 | 172700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20230711 | 172600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20230711 | 172500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20230711 | 172400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20230711 | 172300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20230711 | 172200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20230711 | 172100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20230711 | 172000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20230711 | 171900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 45802 |
| 123 | 20230711 | 171800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20230711 | 171700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20230711 | 171600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20230711 | 171500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20230711 | 171400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20230711 | 171300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20230711 | 171200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20230711 | 171100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20230711 | 171000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20230711 | 170900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20230711 | 170800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20230711 | 170700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20230711 | 170600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20230711 | 170500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20230711 | 170400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20230711 | 170300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20230711 | 170200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20230711 | 170100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20230711 | 170000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20230711 | 165900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20230711 | 165800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20230711 | 165700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20230711 | 165600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20230711 | 165500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20230711 | 165400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20230711 | 165300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20230711 | 165200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20230711 | 165100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20230711 | 165000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20230711 | 164900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 45802 |
| 153 | 20230711 | 164800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20230711 | 164700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20230711 | 164600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20230711 | 164500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20230711 | 164400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20230711 | 164300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20230711 | 164200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20230711 | 164100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20230711 | 164000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20230711 | 163900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20230711 | 163800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20230711 | 163700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20230711 | 163600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20230711 | 163500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20230711 | 163400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20230711 | 163300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20230711 | 163200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20230711 | 163100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20230711 | 163000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20230711 | 162900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20230711 | 162800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20230711 | 162700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20230711 | 162600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20230711 | 162500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20230711 | 162400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20230711 | 162300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20230711 | 162200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20230711 | 162100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20230711 | 162000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20230711 | 161900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 45802 |
| 183 | 20230711 | 161800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20230711 | 161700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20230711 | 161600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20230711 | 161500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20230711 | 161400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20230711 | 161300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20230711 | 161200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20230711 | 161100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20230711 | 161000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20230711 | 160900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20230711 | 160800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20230711 | 160700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20230711 | 160600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20230711 | 160500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20230711 | 160400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20230711 | 160300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20230711 | 160200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20230711 | 160100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20230711 | 160000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20230711 | 155900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20230711 | 155800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20230711 | 155700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20230711 | 155600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20230711 | 155500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20230711 | 155400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20230711 | 155300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20230711 | 155200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20230711 | 155100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20230711 | 155000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20230711 | 154900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 45802 |
| 213 | 20230711 | 154800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20230711 | 154700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20230711 | 154600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20230711 | 154500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20230711 | 154400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20230711 | 154300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20230711 | 154200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20230711 | 154100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20230711 | 154000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20230711 | 153900 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20230711 | 153800 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20230711 | 153700 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20230711 | 153600 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20230711 | 153500 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20230711 | 153400 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 228 | 20230711 | 153300 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 229 | 20230711 | 153200 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 230 | 20230711 | 153100 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 231 | 20230711 | 153000 | 116077905350 | 43800 | 43800 | 43800 | 43800 | 45802 |
| 232 | 20230711 | 152900 | 114071777750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20230711 | 152800 | 114071777750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 234 | 20230711 | 152700 | 114071777750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20230711 | 152600 | 114071777750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 236 | 20230711 | 152500 | 114071777750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 237 | 20230711 | 152400 | 114071777750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 238 | 20230711 | 152300 | 114071777750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 239 | 20230711 | 152200 | 114071777750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 240 | 20230711 | 152100 | 114071777750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 241 | 20230711 | 152000 | 114071777750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 242 | 20230711 | 151900 | 114071777750 | 43750 | 43700 | 43800 | 43650 | 11926 |
| 243 | 20230711 | 151800 | 113550156900 | 43700 | 43600 | 43700 | 43600 | 5921 |
| 244 | 20230711 | 151700 | 113291655250 | 43600 | 43500 | 43600 | 43500 | 19110 |
| 245 | 20230711 | 151600 | 112459398300 | 43550 | 43550 | 43550 | 43500 | 5985 |
| 246 | 20230711 | 151500 | 112198795450 | 43550 | 43550 | 43550 | 43500 | 1406 |
| 247 | 20230711 | 151400 | 112137616450 | 43550 | 43500 | 43550 | 43500 | 4263 |
| 248 | 20230711 | 151300 | 111952117100 | 43500 | 43600 | 43600 | 43450 | 16466 |
| 249 | 20230711 | 151200 | 111235515750 | 43600 | 43550 | 43600 | 43550 | 3397 |
| 250 | 20230711 | 151100 | 111087571500 | 43600 | 43600 | 43650 | 43550 | 1697 |
| 251 | 20230711 | 151000 | 111013587000 | 43600 | 43650 | 43700 | 43600 | 4413 |
| 252 | 20230711 | 150900 | 110820989800 | 43700 | 43700 | 43700 | 43650 | 1850 |
| 253 | 20230711 | 150800 | 110740210000 | 43700 | 43650 | 43700 | 43650 | 2372 |
| 254 | 20230711 | 150700 | 110636609800 | 43650 | 43650 | 43700 | 43650 | 3143 |
| 255 | 20230711 | 150600 | 110499330350 | 43650 | 43750 | 43750 | 43650 | 1925 |
| 256 | 20230711 | 150500 | 110415208200 | 43700 | 43650 | 43750 | 43600 | 3247 |
| 257 | 20230711 | 150400 | 110273419200 | 43650 | 43750 | 43800 | 43650 | 6539 |
| 258 | 20230711 | 150300 | 109987383800 | 43750 | 43750 | 43800 | 43750 | 1440 |
| 259 | 20230711 | 150200 | 109924355500 | 43800 | 43750 | 43800 | 43700 | 4428 |
| 260 | 20230711 | 150100 | 109730589950 | 43750 | 43750 | 43800 | 43700 | 3122 |
| 261 | 20230711 | 150000 | 109593930500 | 43750 | 43750 | 43750 | 43700 | 3116 |
| 262 | 20230711 | 145900 | 109457665550 | 43750 | 43750 | 43750 | 43700 | 3360 |
| 263 | 20230711 | 145800 | 109310687450 | 43750 | 43700 | 43750 | 43650 | 8454 |
| 264 | 20230711 | 145700 | 108941220750 | 43650 | 43650 | 43700 | 43650 | 1553 |
| 265 | 20230711 | 145600 | 108873400850 | 43650 | 43650 | 43700 | 43650 | 2291 |
| 266 | 20230711 | 145500 | 108773323300 | 43700 | 43600 | 43700 | 43600 | 1966 |
| 267 | 20230711 | 145400 | 108687492850 | 43650 | 43550 | 43700 | 43550 | 4813 |
| 268 | 20230711 | 145300 | 108477529300 | 43550 | 43650 | 43650 | 43550 | 4584 |
| 269 | 20230711 | 145200 | 108277604500 | 43600 | 43600 | 43650 | 43600 | 2222 |
| 270 | 20230711 | 145100 | 108180673450 | 43650 | 43600 | 43650 | 43600 | 2165 |
| 271 | 20230711 | 145000 | 108086208500 | 43650 | 43700 | 43700 | 43550 | 12364 |
| 272 | 20230711 | 144900 | 107546976900 | 43700 | 43600 | 43700 | 43600 | 1465 |
| 273 | 20230711 | 144800 | 107483050600 | 43650 | 43600 | 43650 | 43600 | 2434 |
| 274 | 20230711 | 144700 | 107376851250 | 43600 | 43650 | 43650 | 43550 | 2945 |
| 275 | 20230711 | 144600 | 107248413750 | 43600 | 43650 | 43650 | 43600 | 3500 |
| 276 | 20230711 | 144500 | 107095735100 | 43600 | 43700 | 43700 | 43600 | 4147 |
| 277 | 20230711 | 144400 | 106914709000 | 43700 | 43650 | 43700 | 43650 | 2159 |
| 278 | 20230711 | 144300 | 106820375000 | 43650 | 43700 | 43700 | 43650 | 802 |
| 279 | 20230711 | 144200 | 106785335100 | 43700 | 43650 | 43700 | 43650 | 3653 |
| 280 | 20230711 | 144100 | 106625794450 | 43700 | 43700 | 43750 | 43650 | 4143 |
| 281 | 20230711 | 144000 | 106444762850 | 43650 | 43600 | 43700 | 43600 | 2137 |
| 282 | 20230711 | 143900 | 106351477500 | 43600 | 43600 | 43650 | 43550 | 4174 |
| 283 | 20230711 | 143800 | 106169447650 | 43600 | 43500 | 43600 | 43500 | 9781 |
| 284 | 20230711 | 143700 | 105743432350 | 43550 | 43500 | 43550 | 43500 | 1041 |
| 285 | 20230711 | 143600 | 105698115850 | 43500 | 43550 | 43550 | 43500 | 2265 |
| 286 | 20230711 | 143500 | 105599508700 | 43500 | 43550 | 43550 | 43500 | 2239 |
| 287 | 20230711 | 143400 | 105502052850 | 43550 | 43400 | 43550 | 43350 | 15309 |
| 288 | 20230711 | 143300 | 104837290150 | 43400 | 43400 | 43450 | 43350 | 3820 |
| 289 | 20230711 | 143200 | 104671499750 | 43450 | 43450 | 43450 | 43400 | 3715 |
| 290 | 20230711 | 143100 | 104510203650 | 43400 | 43350 | 43450 | 43350 | 8834 |
| 291 | 20230711 | 143000 | 104126876900 | 43400 | 43400 | 43450 | 43350 | 6369 |
| 292 | 20230711 | 142900 | 103850437400 | 43400 | 43450 | 43450 | 43400 | 2629 |
| 293 | 20230711 | 142800 | 103736307800 | 43400 | 43400 | 43500 | 43400 | 4851 |
| 294 | 20230711 | 142700 | 103525663750 | 43400 | 43400 | 43450 | 43400 | 3968 |
| 295 | 20230711 | 142600 | 103353386300 | 43400 | 43450 | 43450 | 43400 | 5753 |
| 296 | 20230711 | 142500 | 103103516700 | 43450 | 43450 | 43500 | 43450 | 2732 |
| 297 | 20230711 | 142400 | 102984761400 | 43500 | 43450 | 43550 | 43450 | 5454 |
| 298 | 20230711 | 142300 | 102747561450 | 43450 | 43500 | 43500 | 43450 | 4996 |
| 299 | 20230711 | 142200 | 102530459250 | 43450 | 43500 | 43550 | 43450 | 8713 |
| 300 | 20230711 | 142100 | 102151493450 | 43500 | 43600 | 43600 | 43500 | 4596 |
| 301 | 20230711 | 142000 | 101951339200 | 43550 | 43550 | 43600 | 43550 | 2187 |
| 302 | 20230711 | 141900 | 101856060950 | 43550 | 43600 | 43600 | 43550 | 1592 |
| 303 | 20230711 | 141800 | 101786681300 | 43600 | 43600 | 43650 | 43550 | 2286 |
| 304 | 20230711 | 141700 | 101687023750 | 43600 | 43600 | 43650 | 43550 | 1058 |
| 305 | 20230711 | 141600 | 101640905100 | 43600 | 43600 | 43650 | 43600 | 2156 |
| 306 | 20230711 | 141500 | 101546865150 | 43600 | 43600 | 43650 | 43550 | 1670 |
| 307 | 20230711 | 141400 | 101474030050 | 43550 | 43600 | 43650 | 43550 | 1571 |
| 308 | 20230711 | 141300 | 101405567000 | 43650 | 43600 | 43650 | 43600 | 1598 |
| 309 | 20230711 | 141200 | 101335847100 | 43650 | 43600 | 43650 | 43550 | 5000 |
| 310 | 20230711 | 141100 | 101117817050 | 43650 | 43650 | 43700 | 43600 | 3886 |
| 311 | 20230711 | 141000 | 100948315350 | 43700 | 43600 | 43700 | 43600 | 2056 |
| 312 | 20230711 | 140900 | 100858579550 | 43600 | 43650 | 43650 | 43600 | 1316 |
| 313 | 20230711 | 140800 | 100801158100 | 43650 | 43600 | 43650 | 43550 | 4810 |
| 314 | 20230711 | 140700 | 100591277000 | 43550 | 43650 | 43700 | 43500 | 8419 |
| 315 | 20230711 | 140600 | 100224165350 | 43700 | 43750 | 43800 | 43650 | 1849 |
| 316 | 20230711 | 140500 | 100143365600 | 43700 | 43750 | 43750 | 43700 | 5006 |
| 317 | 20230711 | 140400 | 99924503050 | 43800 | 43850 | 43900 | 43750 | 2967 |
| 318 | 20230711 | 140300 | 99794459450 | 43850 | 43900 | 43950 | 43850 | 843 |
| 319 | 20230711 | 140200 | 99757455200 | 43900 | 43900 | 43950 | 43900 | 1569 |
| 320 | 20230711 | 140100 | 99688521900 | 43900 | 43850 | 43950 | 43850 | 3008 |
| 321 | 20230711 | 140000 | 99556465350 | 43900 | 44000 | 44000 | 43850 | 1827 |
| 322 | 20230711 | 135900 | 99476234550 | 44000 | 43900 | 44000 | 43900 | 1692 |
| 323 | 20230711 | 135800 | 99401870800 | 43950 | 43850 | 43950 | 43850 | 5941 |
| 324 | 20230711 | 135700 | 99140905400 | 43850 | 43850 | 43900 | 43800 | 1687 |
| 325 | 20230711 | 135600 | 99066957650 | 43900 | 43900 | 43950 | 43800 | 2566 |
| 326 | 20230711 | 135500 | 98954288650 | 43900 | 43900 | 43950 | 43850 | 8117 |
| 327 | 20230711 | 135400 | 98597962400 | 43900 | 43900 | 43900 | 43800 | 3635 |
| 328 | 20230711 | 135300 | 98438483200 | 43850 | 43800 | 43900 | 43750 | 3688 |
| 329 | 20230711 | 135200 | 98276707500 | 43800 | 43800 | 43900 | 43750 | 3283 |
| 330 | 20230711 | 135100 | 98132815900 | 43800 | 43850 | 43900 | 43750 | 2909 |
| 331 | 20230711 | 135000 | 98005344800 | 43900 | 43900 | 43900 | 43850 | 1910 |
| 332 | 20230711 | 134900 | 97921543500 | 43900 | 43800 | 43950 | 43750 | 5385 |
| 333 | 20230711 | 134800 | 97685345650 | 43800 | 43800 | 43850 | 43700 | 6150 |
| 334 | 20230711 | 134700 | 97416100750 | 43850 | 43800 | 43850 | 43800 | 2130 |
| 335 | 20230711 | 134600 | 97322745850 | 43850 | 43950 | 43950 | 43800 | 9852 |
| 336 | 20230711 | 134500 | 96890294950 | 43950 | 43900 | 43950 | 43900 | 1769 |
| 337 | 20230711 | 134400 | 96812587850 | 43900 | 43900 | 43950 | 43800 | 3610 |
| 338 | 20230711 | 134300 | 96654161350 | 43850 | 43950 | 43950 | 43850 | 3949 |
| 339 | 20230711 | 134200 | 96480870800 | 43900 | 44000 | 44000 | 43900 | 4031 |
| 340 | 20230711 | 134100 | 96303716700 | 44000 | 43950 | 44000 | 43900 | 2978 |
| 341 | 20230711 | 134000 | 96172824500 | 43950 | 43950 | 44000 | 43950 | 1887 |
| 342 | 20230711 | 133900 | 96089884900 | 44000 | 43950 | 44000 | 43950 | 4613 |
| 343 | 20230711 | 133800 | 95887096050 | 44000 | 43950 | 44000 | 43900 | 2873 |
| 344 | 20230711 | 133700 | 95760763450 | 43950 | 43900 | 43950 | 43850 | 9186 |
| 345 | 20230711 | 133600 | 95357159100 | 43900 | 44000 | 44000 | 43900 | 5901 |
| 346 | 20230711 | 133500 | 95097785450 | 43950 | 43950 | 44000 | 43900 | 2910 |
| 347 | 20230711 | 133400 | 94969850100 | 43950 | 43900 | 44000 | 43850 | 15567 |
| 348 | 20230711 | 133300 | 94285731950 | 43900 | 43900 | 43950 | 43850 | 5387 |
| 349 | 20230711 | 133200 | 94049204800 | 43900 | 43850 | 43950 | 43850 | 11913 |
| 350 | 20230711 | 133100 | 93526130400 | 43900 | 43900 | 43900 | 43850 | 1215 |
| 351 | 20230711 | 133000 | 93472818000 | 43900 | 43950 | 43950 | 43850 | 11470 |
| 352 | 20230711 | 132900 | 92969330150 | 43950 | 43800 | 43950 | 43800 | 15692 |
| 353 | 20230711 | 132800 | 92281010000 | 43850 | 43750 | 43850 | 43750 | 1902 |
| 354 | 20230711 | 132700 | 92197728100 | 43750 | 43600 | 43750 | 43550 | 6791 |
| 355 | 20230711 | 132600 | 91900948750 | 43600 | 43650 | 43650 | 43550 | 3303 |
| 356 | 20230711 | 132500 | 91756997700 | 43600 | 43650 | 43650 | 43600 | 1730 |
| 357 | 20230711 | 132400 | 91681513150 | 43650 | 43600 | 43700 | 43550 | 1466 |
| 358 | 20230711 | 132300 | 91617513650 | 43700 | 43700 | 43750 | 43500 | 8792 |
| 359 | 20230711 | 132200 | 91234214300 | 43700 | 43700 | 43750 | 43700 | 5685 |
| 360 | 20230711 | 132100 | 90985579350 | 43650 | 43700 | 43750 | 43650 | 2130 |
| 361 | 20230711 | 132000 | 90892458350 | 43700 | 43700 | 43700 | 43600 | 4362 |
| 362 | 20230711 | 131900 | 90702017100 | 43650 | 43700 | 43750 | 43650 | 3328 |
| 363 | 20230711 | 131800 | 90556646600 | 43700 | 43700 | 43750 | 43650 | 2940 |
| 364 | 20230711 | 131700 | 90428198200 | 43650 | 43650 | 43700 | 43550 | 6571 |
| 365 | 20230711 | 131600 | 90141610650 | 43650 | 43750 | 43750 | 43650 | 4751 |
| 366 | 20230711 | 131500 | 89934077750 | 43700 | 43700 | 43750 | 43700 | 2174 |
| 367 | 20230711 | 131400 | 89839056250 | 43750 | 43800 | 43800 | 43700 | 2941 |
| 368 | 20230711 | 131300 | 89710420700 | 43800 | 43900 | 43900 | 43750 | 5987 |
| 369 | 20230711 | 131200 | 89448179450 | 43850 | 43950 | 43950 | 43850 | 6610 |
| 370 | 20230711 | 131100 | 89158019900 | 43900 | 43900 | 43950 | 43900 | 3223 |
| 371 | 20230711 | 131000 | 89016455850 | 43900 | 43900 | 43950 | 43850 | 9056 |
| 372 | 20230711 | 130900 | 88618839950 | 43850 | 43750 | 43900 | 43750 | 15156 |
| 373 | 20230711 | 130800 | 87954280100 | 43750 | 43750 | 43750 | 43700 | 3954 |
| 374 | 20230711 | 130700 | 87781330250 | 43700 | 43650 | 43750 | 43650 | 7294 |
| 375 | 20230711 | 130600 | 87462584250 | 43650 | 43700 | 43700 | 43650 | 5343 |
| 376 | 20230711 | 130500 | 87229283950 | 43700 | 43600 | 43700 | 43550 | 11926 |
| 377 | 20230711 | 130400 | 86708917450 | 43550 | 43550 | 43600 | 43550 | 2416 |
| 378 | 20230711 | 130300 | 86603624250 | 43600 | 43550 | 43600 | 43550 | 2446 |
| 379 | 20230711 | 130200 | 86497079250 | 43550 | 43550 | 43600 | 43550 | 1131 |
| 380 | 20230711 | 130100 | 86447780550 | 43550 | 43450 | 43550 | 43450 | 8106 |
| 381 | 20230711 | 130000 | 86095111650 | 43450 | 43500 | 43550 | 43450 | 1691 |
| 382 | 20230711 | 125900 | 86021560800 | 43550 | 43500 | 43600 | 43450 | 7375 |
| 383 | 20230711 | 125800 | 85700678400 | 43550 | 43400 | 43550 | 43400 | 7546 |
| 384 | 20230711 | 125700 | 85372754400 | 43450 | 43450 | 43450 | 43400 | 1516 |
| 385 | 20230711 | 125600 | 85306910300 | 43450 | 43450 | 43450 | 43400 | 5581 |
| 386 | 20230711 | 125500 | 85064452750 | 43450 | 43400 | 43450 | 43300 | 8610 |
| 387 | 20230711 | 125400 | 84690980500 | 43400 | 43300 | 43400 | 43300 | 3634 |
| 388 | 20230711 | 125300 | 84533432000 | 43300 | 43300 | 43350 | 43250 | 2130 |
| 389 | 20230711 | 125200 | 84441208400 | 43300 | 43300 | 43300 | 43200 | 6072 |
| 390 | 20230711 | 125100 | 84178531050 | 43250 | 43200 | 43300 | 43200 | 2790 |
| 391 | 20230711 | 125000 | 84057871200 | 43250 | 43250 | 43250 | 43200 | 2618 |
| 392 | 20230711 | 124900 | 83944749400 | 43250 | 43150 | 43250 | 43150 | 2495 |
| 393 | 20230711 | 124800 | 83836999200 | 43150 | 43150 | 43200 | 43150 | 795 |
| 394 | 20230711 | 124700 | 83802692100 | 43150 | 43200 | 43200 | 43150 | 2295 |
| 395 | 20230711 | 124600 | 83703600250 | 43150 | 43150 | 43200 | 43100 | 3427 |
| 396 | 20230711 | 124500 | 83555733500 | 43150 | 43150 | 43150 | 43100 | 992 |
| 397 | 20230711 | 124400 | 83512963700 | 43150 | 43150 | 43150 | 43100 | 2267 |
| 398 | 20230711 | 124300 | 83415187900 | 43150 | 43100 | 43150 | 43100 | 790 |
| 399 | 20230711 | 124200 | 83381124800 | 43100 | 43150 | 43150 | 43100 | 724 |
| 400 | 20230711 | 124100 | 83349913200 | 43100 | 43150 | 43200 | 43100 | 2286 |
| 401 | 20230711 | 124000 | 83251272900 | 43150 | 43200 | 43200 | 43150 | 2562 |
| 402 | 20230711 | 123900 | 83140698450 | 43200 | 43200 | 43250 | 43150 | 2687 |
| 403 | 20230711 | 123800 | 83024636400 | 43150 | 43200 | 43200 | 43150 | 1414 |
| 404 | 20230711 | 123700 | 82963610850 | 43150 | 43100 | 43200 | 43050 | 5055 |
| 405 | 20230711 | 123600 | 82745675350 | 43100 | 43150 | 43150 | 43050 | 3451 |
| 406 | 20230711 | 123500 | 82596940150 | 43150 | 43100 | 43150 | 43100 | 4024 |
| 407 | 20230711 | 123400 | 82423487650 | 43150 | 43150 | 43200 | 43100 | 4222 |
| 408 | 20230711 | 123300 | 82241296700 | 43150 | 43200 | 43200 | 43150 | 2451 |
| 409 | 20230711 | 123200 | 82135533700 | 43150 | 43150 | 43200 | 43150 | 2405 |
| 410 | 20230711 | 123100 | 82031661950 | 43150 | 43200 | 43200 | 43150 | 458 |
| 411 | 20230711 | 123000 | 82011893350 | 43200 | 43150 | 43200 | 43150 | 1240 |
| 412 | 20230711 | 122900 | 81958371950 | 43200 | 43150 | 43200 | 43150 | 1558 |
| 413 | 20230711 | 122800 | 81891123750 | 43150 | 43250 | 43250 | 43150 | 2340 |
| 414 | 20230711 | 122700 | 81790045400 | 43200 | 43250 | 43300 | 43200 | 2628 |
| 415 | 20230711 | 122600 | 81676365600 | 43250 | 43250 | 43300 | 43250 | 412 |
| 416 | 20230711 | 122500 | 81658538500 | 43300 | 43250 | 43300 | 43250 | 998 |
| 417 | 20230711 | 122400 | 81615368450 | 43300 | 43250 | 43300 | 43250 | 699 |
| 418 | 20230711 | 122300 | 81585124400 | 43250 | 43250 | 43300 | 43250 | 598 |
| 419 | 20230711 | 122200 | 81559255650 | 43250 | 43200 | 43300 | 43200 | 2836 |
| 420 | 20230711 | 122100 | 81436584200 | 43250 | 43200 | 43250 | 43100 | 7860 |
| 421 | 20230711 | 122000 | 81097378200 | 43150 | 43200 | 43250 | 43150 | 3702 |
| 422 | 20230711 | 121900 | 80937519650 | 43200 | 43200 | 43250 | 43200 | 622 |
| 423 | 20230711 | 121800 | 80910638300 | 43200 | 43200 | 43250 | 43200 | 886 |
| 424 | 20230711 | 121700 | 80872357800 | 43200 | 43250 | 43250 | 43200 | 1486 |
| 425 | 20230711 | 121600 | 80808153750 | 43250 | 43250 | 43300 | 43200 | 1452 |
| 426 | 20230711 | 121500 | 80745406900 | 43250 | 43200 | 43300 | 43200 | 2192 |
| 427 | 20230711 | 121400 | 80650642800 | 43200 | 43200 | 43250 | 43200 | 1607 |
| 428 | 20230711 | 121300 | 80581199550 | 43200 | 43250 | 43300 | 43200 | 1496 |
| 429 | 20230711 | 121200 | 80516530350 | 43250 | 43250 | 43300 | 43200 | 1035 |
| 430 | 20230711 | 121100 | 80471760250 | 43250 | 43250 | 43250 | 43150 | 2496 |
| 431 | 20230711 | 121000 | 80363889600 | 43200 | 43250 | 43250 | 43200 | 4441 |
| 432 | 20230711 | 120900 | 80172013850 | 43250 | 43250 | 43250 | 43200 | 1609 |
| 433 | 20230711 | 120800 | 80102472400 | 43200 | 43250 | 43250 | 43150 | 4526 |
| 434 | 20230711 | 120700 | 79906950000 | 43250 | 43250 | 43300 | 43200 | 1918 |
| 435 | 20230711 | 120600 | 79824024000 | 43250 | 43250 | 43300 | 43250 | 772 |
| 436 | 20230711 | 120500 | 79790624950 | 43250 | 43300 | 43300 | 43150 | 10499 |
| 437 | 20230711 | 120400 | 79337128350 | 43250 | 43250 | 43300 | 43200 | 7415 |
| 438 | 20230711 | 120300 | 79016432300 | 43250 | 43300 | 43350 | 43250 | 3418 |
| 439 | 20230711 | 120200 | 78868429000 | 43350 | 43350 | 43400 | 43300 | 2927 |
| 440 | 20230711 | 120100 | 78741563950 | 43350 | 43300 | 43400 | 43300 | 4526 |
| 441 | 20230711 | 120000 | 78545511800 | 43300 | 43350 | 43400 | 43300 | 4241 |
| 442 | 20230711 | 115900 | 78361765600 | 43350 | 43350 | 43400 | 43350 | 2200 |
| 443 | 20230711 | 115800 | 78266372950 | 43400 | 43400 | 43400 | 43350 | 1338 |
| 444 | 20230711 | 115700 | 78208339650 | 43400 | 43350 | 43400 | 43300 | 4056 |
| 445 | 20230711 | 115600 | 78032521650 | 43350 | 43400 | 43400 | 43350 | 1298 |
| 446 | 20230711 | 115500 | 77976222150 | 43400 | 43400 | 43450 | 43400 | 4817 |
| 447 | 20230711 | 115400 | 77767155450 | 43400 | 43450 | 43450 | 43400 | 585 |
| 448 | 20230711 | 115300 | 77741760600 | 43400 | 43450 | 43450 | 43400 | 1412 |
| 449 | 20230711 | 115200 | 77680438900 | 43450 | 43450 | 43500 | 43400 | 2583 |
| 450 | 20230711 | 115100 | 77568235950 | 43450 | 43500 | 43550 | 43450 | 1846 |
| 451 | 20230711 | 115000 | 77487978700 | 43500 | 43500 | 43550 | 43500 | 2092 |
| 452 | 20230711 | 114900 | 77396923100 | 43550 | 43550 | 43600 | 43500 | 1921 |
| 453 | 20230711 | 114800 | 77313315650 | 43550 | 43600 | 43600 | 43550 | 1547 |
| 454 | 20230711 | 114700 | 77245932700 | 43550 | 43600 | 43650 | 43550 | 3501 |
| 455 | 20230711 | 114600 | 77093294300 | 43600 | 43600 | 43650 | 43600 | 3785 |
| 456 | 20230711 | 114500 | 76928250250 | 43600 | 43650 | 43700 | 43600 | 1108 |
| 457 | 20230711 | 114400 | 76879885000 | 43650 | 43700 | 43700 | 43650 | 3565 |
| 458 | 20230711 | 114300 | 76724241800 | 43700 | 43650 | 43700 | 43600 | 1609 |
| 459 | 20230711 | 114200 | 76654003250 | 43650 | 43600 | 43700 | 43600 | 2592 |
| 460 | 20230711 | 114100 | 76540854800 | 43600 | 43550 | 43650 | 43550 | 1598 |
| 461 | 20230711 | 114000 | 76471178850 | 43550 | 43600 | 43600 | 43550 | 1195 |
| 462 | 20230711 | 113900 | 76419101550 | 43550 | 43500 | 43600 | 43500 | 902 |
| 463 | 20230711 | 113800 | 76379830700 | 43550 | 43550 | 43600 | 43500 | 730 |
| 464 | 20230711 | 113700 | 76348048650 | 43550 | 43550 | 43600 | 43500 | 995 |
| 465 | 20230711 | 113600 | 76304745900 | 43500 | 43550 | 43550 | 43500 | 2084 |
| 466 | 20230711 | 113500 | 76214059950 | 43550 | 43550 | 43600 | 43500 | 1284 |
| 467 | 20230711 | 113400 | 76158121200 | 43550 | 43450 | 43700 | 43450 | 9777 |
| 468 | 20230711 | 113300 | 75732151750 | 43450 | 43450 | 43500 | 43450 | 1502 |
| 469 | 20230711 | 113200 | 75666878950 | 43500 | 43500 | 43500 | 43450 | 2321 |
| 470 | 20230711 | 113100 | 75566029550 | 43450 | 43450 | 43500 | 43450 | 1864 |
| 471 | 20230711 | 113000 | 75485004750 | 43500 | 43550 | 43550 | 43500 | 2035 |
| 472 | 20230711 | 112900 | 75396459000 | 43500 | 43500 | 43550 | 43500 | 575 |
| 473 | 20230711 | 112800 | 75371441150 | 43500 | 43600 | 43600 | 43500 | 1023 |
| 474 | 20230711 | 112700 | 75326903150 | 43500 | 43550 | 43600 | 43500 | 3738 |
| 475 | 20230711 | 112600 | 75164082250 | 43550 | 43550 | 43600 | 43550 | 1771 |
| 476 | 20230711 | 112500 | 75086944100 | 43550 | 43500 | 43600 | 43500 | 2973 |
| 477 | 20230711 | 112400 | 74957577050 | 43500 | 43550 | 43550 | 43500 | 954 |
| 478 | 20230711 | 112300 | 74916053950 | 43550 | 43450 | 43600 | 43450 | 5361 |
| 479 | 20230711 | 112200 | 74682693200 | 43500 | 43400 | 43500 | 43350 | 13051 |
| 480 | 20230711 | 112100 | 74116199950 | 43400 | 43450 | 43500 | 43400 | 9919 |
| 481 | 20230711 | 112000 | 73685387150 | 43500 | 43450 | 43500 | 43450 | 3519 |
| 482 | 20230711 | 111900 | 73532404500 | 43450 | 43550 | 43550 | 43450 | 4276 |
| 483 | 20230711 | 111800 | 73346385000 | 43500 | 43550 | 43550 | 43500 | 2547 |
| 484 | 20230711 | 111700 | 73235530300 | 43550 | 43700 | 43700 | 43500 | 4241 |
| 485 | 20230711 | 111600 | 73050721050 | 43600 | 43650 | 43700 | 43600 | 2329 |
| 486 | 20230711 | 111500 | 72949026450 | 43650 | 43550 | 43700 | 43550 | 2914 |
| 487 | 20230711 | 111400 | 72821950800 | 43550 | 43550 | 43600 | 43550 | 2977 |
| 488 | 20230711 | 111300 | 72692231650 | 43550 | 43600 | 43650 | 43550 | 3006 |
| 489 | 20230711 | 111200 | 72561247100 | 43600 | 43500 | 43700 | 43450 | 11519 |
| 490 | 20230711 | 111100 | 72059322100 | 43500 | 43700 | 43750 | 43500 | 23962 |
| 491 | 20230711 | 111000 | 71014566400 | 43700 | 43750 | 43800 | 43650 | 9790 |
| 492 | 20230711 | 110900 | 70586525100 | 43800 | 43750 | 43800 | 43700 | 5746 |
| 493 | 20230711 | 110800 | 70335099950 | 43750 | 43700 | 43750 | 43700 | 2558 |
| 494 | 20230711 | 110700 | 70223261200 | 43700 | 43700 | 43750 | 43650 | 8037 |
| 495 | 20230711 | 110600 | 69872106400 | 43750 | 43650 | 43750 | 43650 | 5091 |
| 496 | 20230711 | 110500 | 69649663050 | 43700 | 43700 | 43700 | 43650 | 10140 |
| 497 | 20230711 | 110400 | 69206875200 | 43650 | 43800 | 43800 | 43650 | 8766 |
| 498 | 20230711 | 110300 | 68823600950 | 43800 | 43850 | 43900 | 43750 | 4542 |
| 499 | 20230711 | 110200 | 68624627200 | 43850 | 43750 | 43900 | 43750 | 5089 |
| 500 | 20230711 | 110100 | 68401606450 | 43800 | 43800 | 44050 | 43800 | 13475 |
| 501 | 20230711 | 110000 | 67810356550 | 43850 | 44050 | 44100 | 43750 | 34532 |
| 502 | 20230711 | 105900 | 66293506450 | 44050 | 44150 | 44150 | 44050 | 7999 |
| 503 | 20230711 | 105800 | 65940731250 | 44100 | 44100 | 44150 | 44050 | 12348 |
| 504 | 20230711 | 105700 | 65396150700 | 44100 | 44050 | 44150 | 44050 | 22131 |
| 505 | 20230711 | 105600 | 64420212000 | 44100 | 44100 | 44150 | 44050 | 10976 |
| 506 | 20230711 | 105500 | 63936225100 | 44100 | 44150 | 44150 | 44050 | 12785 |
| 507 | 20230711 | 105400 | 63372274600 | 44150 | 44050 | 44150 | 44000 | 14959 |
| 508 | 20230711 | 105300 | 62712790950 | 44050 | 44050 | 44050 | 43950 | 13042 |
| 509 | 20230711 | 105200 | 62138689200 | 44000 | 44050 | 44100 | 43950 | 16401 |
| 510 | 20230711 | 105100 | 61416709850 | 44050 | 44100 | 44200 | 44050 | 26983 |
| 511 | 20230711 | 105000 | 60226520300 | 44050 | 43850 | 44100 | 43850 | 20604 |
| 512 | 20230711 | 104900 | 59320346800 | 43850 | 44000 | 44000 | 43800 | 22245 |
| 513 | 20230711 | 104800 | 58343606950 | 43950 | 43950 | 44050 | 43950 | 41748 |
| 514 | 20230711 | 104700 | 56506822000 | 43950 | 43850 | 43950 | 43800 | 27187 |
| 515 | 20230711 | 104600 | 55313404250 | 43800 | 43700 | 43850 | 43650 | 27676 |
| 516 | 20230711 | 104500 | 54102913200 | 43650 | 43700 | 43800 | 43650 | 20139 |
| 517 | 20230711 | 104400 | 53222259100 | 43750 | 43600 | 43750 | 43600 | 8327 |
| 518 | 20230711 | 104300 | 52858509450 | 43650 | 43500 | 43650 | 43450 | 12227 |
| 519 | 20230711 | 104200 | 52326147700 | 43500 | 43700 | 43750 | 43500 | 23859 |
| 520 | 20230711 | 104100 | 51285028150 | 43700 | 43700 | 43750 | 43600 | 25833 |
| 521 | 20230711 | 104000 | 50157030500 | 43700 | 43600 | 43850 | 43500 | 80127 |
| 522 | 20230711 | 103900 | 46656779950 | 43600 | 43150 | 43650 | 43150 | 62103 |
| 523 | 20230711 | 103800 | 43957008450 | 43150 | 43000 | 43200 | 43000 | 6156 |
| 524 | 20230711 | 103700 | 43691860150 | 43050 | 43000 | 43100 | 43000 | 6005 |
| 525 | 20230711 | 103600 | 43433513550 | 43050 | 43100 | 43150 | 43000 | 7552 |
| 526 | 20230711 | 103500 | 43108277400 | 43100 | 43150 | 43150 | 43050 | 7156 |
| 527 | 20230711 | 103400 | 42799762900 | 43150 | 42950 | 43200 | 42950 | 12786 |
| 528 | 20230711 | 103300 | 42248723150 | 43000 | 43050 | 43100 | 42950 | 12790 |
| 529 | 20230711 | 103200 | 41698461100 | 43050 | 43050 | 43100 | 43000 | 11108 |
| 530 | 20230711 | 103100 | 41220615350 | 43050 | 43200 | 43200 | 43050 | 15767 |
| 531 | 20230711 | 103000 | 40540774600 | 43200 | 43200 | 43250 | 43150 | 3388 |
| 532 | 20230711 | 102900 | 40394422050 | 43200 | 43150 | 43200 | 43150 | 5863 |
| 533 | 20230711 | 102800 | 40141253000 | 43200 | 43200 | 43250 | 43150 | 5179 |
| 534 | 20230711 | 102700 | 39917596500 | 43150 | 43150 | 43200 | 43150 | 3177 |
| 535 | 20230711 | 102600 | 39780479650 | 43200 | 43100 | 43250 | 43050 | 9003 |
| 536 | 20230711 | 102500 | 39391744850 | 43100 | 43100 | 43150 | 43050 | 13968 |
| 537 | 20230711 | 102400 | 38789852850 | 43150 | 43250 | 43250 | 43100 | 7410 |
| 538 | 20230711 | 102300 | 38469912750 | 43200 | 43200 | 43300 | 43200 | 2622 |
| 539 | 20230711 | 102200 | 38356574150 | 43200 | 43250 | 43300 | 43200 | 4910 |
| 540 | 20230711 | 102100 | 38144278300 | 43250 | 43300 | 43350 | 43250 | 9709 |
| 541 | 20230711 | 102000 | 37723933250 | 43350 | 43300 | 43350 | 43300 | 3215 |
| 542 | 20230711 | 101900 | 37584609700 | 43350 | 43250 | 43350 | 43250 | 5143 |
| 543 | 20230711 | 101800 | 37361970400 | 43300 | 43450 | 43450 | 43200 | 16993 |
| 544 | 20230711 | 101700 | 36625773450 | 43450 | 43350 | 43500 | 43350 | 11175 |
| 545 | 20230711 | 101600 | 36140376800 | 43400 | 43450 | 43450 | 43350 | 8450 |
| 546 | 20230711 | 101500 | 35773841600 | 43450 | 43450 | 43600 | 43400 | 38412 |
| 547 | 20230711 | 101400 | 34103517150 | 43500 | 43300 | 43500 | 43300 | 32273 |
| 548 | 20230711 | 101300 | 32702775800 | 43350 | 43150 | 43350 | 43150 | 27798 |
| 549 | 20230711 | 101200 | 31500287500 | 43200 | 43050 | 43200 | 43050 | 17669 |
| 550 | 20230711 | 101100 | 30738378000 | 43100 | 43050 | 43100 | 43050 | 3028 |
| 551 | 20230711 | 101000 | 30607978000 | 43050 | 43100 | 43100 | 43050 | 2012 |
| 552 | 20230711 | 100900 | 30521315950 | 43100 | 43050 | 43100 | 43050 | 2948 |
| 553 | 20230711 | 100800 | 30394380500 | 43050 | 43100 | 43100 | 43050 | 1728 |
| 554 | 20230711 | 100700 | 30319940250 | 43100 | 43100 | 43100 | 43000 | 2115 |
| 555 | 20230711 | 100600 | 30228864450 | 43100 | 43050 | 43100 | 43000 | 5814 |
| 556 | 20230711 | 100500 | 29978579450 | 43050 | 43050 | 43100 | 43000 | 2611 |
| 557 | 20230711 | 100400 | 29866206300 | 43050 | 43050 | 43100 | 43000 | 3840 |
| 558 | 20230711 | 100300 | 29700909100 | 43100 | 43050 | 43100 | 43000 | 2063 |
| 559 | 20230711 | 100200 | 29612064000 | 43000 | 43000 | 43050 | 42950 | 4796 |
| 560 | 20230711 | 100100 | 29405854900 | 42950 | 42950 | 43000 | 42900 | 1435 |
| 561 | 20230711 | 100000 | 29344222500 | 42900 | 42900 | 42900 | 42850 | 8036 |
| 562 | 20230711 | 095900 | 28999660000 | 42900 | 42900 | 42900 | 42850 | 1109 |
| 563 | 20230711 | 095800 | 28952117450 | 42850 | 42900 | 42900 | 42850 | 3101 |
| 564 | 20230711 | 095700 | 28819108850 | 42850 | 43000 | 43000 | 42850 | 10797 |
| 565 | 20230711 | 095600 | 28355530700 | 43000 | 43000 | 43000 | 42950 | 3822 |
| 566 | 20230711 | 095500 | 28191318150 | 42950 | 43050 | 43050 | 42950 | 7997 |
| 567 | 20230711 | 095400 | 27847555150 | 43000 | 43150 | 43150 | 42950 | 10376 |
| 568 | 20230711 | 095300 | 27401048150 | 43100 | 43200 | 43200 | 43100 | 3280 |
| 569 | 20230711 | 095200 | 27259472450 | 43200 | 43200 | 43250 | 43150 | 6178 |
| 570 | 20230711 | 095100 | 26992575050 | 43200 | 43100 | 43200 | 43100 | 6655 |
| 571 | 20230711 | 095000 | 26705499900 | 43100 | 43100 | 43150 | 43050 | 4445 |
| 572 | 20230711 | 094900 | 26513899700 | 43100 | 43100 | 43150 | 43050 | 6232 |
| 573 | 20230711 | 094800 | 26245278250 | 43100 | 43000 | 43100 | 42850 | 6133 |
| 574 | 20230711 | 094700 | 25981845650 | 43000 | 42900 | 43050 | 42900 | 4793 |
| 575 | 20230711 | 094600 | 25775809200 | 42900 | 43000 | 43050 | 42900 | 6917 |
| 576 | 20230711 | 094500 | 25478622000 | 43000 | 43050 | 43050 | 42950 | 5801 |
| 577 | 20230711 | 094400 | 25229047050 | 43050 | 43150 | 43200 | 42950 | 17101 |
| 578 | 20230711 | 094300 | 24491437250 | 43150 | 42950 | 43200 | 42900 | 14564 |
| 579 | 20230711 | 094200 | 23864357600 | 42950 | 42850 | 43000 | 42850 | 8827 |
| 580 | 20230711 | 094100 | 23485503650 | 42850 | 42600 | 42850 | 42600 | 11373 |
| 581 | 20230711 | 094000 | 22999594050 | 42600 | 42650 | 42700 | 42450 | 41394 |
| 582 | 20230711 | 093900 | 21238349400 | 42700 | 42700 | 42750 | 42650 | 3323 |
| 583 | 20230711 | 093800 | 21096461900 | 42700 | 42750 | 42850 | 42700 | 6700 |
| 584 | 20230711 | 093700 | 20809765150 | 42700 | 42700 | 42800 | 42650 | 3120 |
| 585 | 20230711 | 093600 | 20676506050 | 42650 | 42650 | 42700 | 42650 | 3087 |
| 586 | 20230711 | 093500 | 20544783150 | 42700 | 42800 | 42800 | 42650 | 5611 |
| 587 | 20230711 | 093400 | 20305111500 | 42750 | 42700 | 42800 | 42700 | 4956 |
| 588 | 20230711 | 093300 | 20093313200 | 42750 | 42750 | 42850 | 42700 | 9999 |
| 589 | 20230711 | 093200 | 19665499500 | 42800 | 42550 | 42800 | 42550 | 7595 |
| 590 | 20230711 | 093100 | 19341292300 | 42550 | 42600 | 42600 | 42500 | 14360 |
| 591 | 20230711 | 093000 | 18730208250 | 42600 | 42750 | 42750 | 42600 | 18198 |
| 592 | 20230711 | 092900 | 17954104500 | 42700 | 42750 | 42800 | 42700 | 5838 |
| 593 | 20230711 | 092800 | 17704624750 | 42800 | 42850 | 42850 | 42700 | 8315 |
| 594 | 20230711 | 092700 | 17349135650 | 42800 | 42900 | 42950 | 42800 | 8658 |
| 595 | 20230711 | 092600 | 16977944000 | 42900 | 42850 | 42950 | 42850 | 5852 |
| 596 | 20230711 | 092500 | 16726868900 | 42900 | 42950 | 43000 | 42850 | 10394 |
| 597 | 20230711 | 092400 | 16280693350 | 42900 | 43000 | 43100 | 42900 | 12966 |
| 598 | 20230711 | 092300 | 15722996750 | 43000 | 43050 | 43100 | 43000 | 10830 |
| 599 | 20230711 | 092200 | 15257236350 | 43050 | 43000 | 43200 | 42950 | 22876 |
| 600 | 20230711 | 092100 | 14271472100 | 43000 | 43000 | 43050 | 42950 | 6278 |
| 601 | 20230711 | 092000 | 14001545500 | 43000 | 43100 | 43100 | 43000 | 6294 |
| 602 | 20230711 | 091900 | 13730729500 | 43050 | 42950 | 43100 | 42850 | 15192 |
| 603 | 20230711 | 091800 | 13077955450 | 42950 | 43050 | 43100 | 42900 | 10269 |
| 604 | 20230711 | 091700 | 12636627500 | 43050 | 43000 | 43100 | 42850 | 24402 |
| 605 | 20230711 | 091600 | 11587157450 | 43000 | 42800 | 43000 | 42750 | 12026 |
| 606 | 20230711 | 091500 | 11071657100 | 42750 | 42800 | 42850 | 42600 | 12025 |
| 607 | 20230711 | 091400 | 10557401550 | 42850 | 42800 | 42850 | 42750 | 6874 |
| 608 | 20230711 | 091300 | 10263049300 | 42800 | 42700 | 42850 | 42600 | 9539 |
| 609 | 20230711 | 091200 | 9855224150 | 42700 | 42700 | 42800 | 42550 | 13180 |
| 610 | 20230711 | 091100 | 9292541750 | 42750 | 42650 | 42800 | 42650 | 5656 |
| 611 | 20230711 | 091000 | 9050821200 | 42700 | 42700 | 42800 | 42650 | 12546 |
| 612 | 20230711 | 090900 | 8514734500 | 42750 | 42650 | 42750 | 42600 | 10547 |
| 613 | 20230711 | 090800 | 8065172050 | 42650 | 42600 | 42750 | 42500 | 5741 |
| 614 | 20230711 | 090700 | 7820368250 | 42700 | 42700 | 42850 | 42500 | 25337 |
| 615 | 20230711 | 090600 | 6737066700 | 42700 | 42600 | 42800 | 42400 | 29392 |
| 616 | 20230711 | 090500 | 5481377600 | 42600 | 42350 | 42650 | 42250 | 11561 |
| 617 | 20230711 | 090400 | 4990885100 | 42300 | 42550 | 42550 | 42300 | 15969 |
| 618 | 20230711 | 090300 | 4313334250 | 42550 | 42650 | 42650 | 42450 | 14670 |
| 619 | 20230711 | 090200 | 3689157350 | 42650 | 42450 | 42900 | 42450 | 21540 |
| 620 | 20230711 | 090100 | 2770693150 | 42500 | 42300 | 42500 | 42200 | 14707 |
| 621 | 20230711 | 090000 | 2148793400 | 42300 | 42550 | 42800 | 42300 | 49130 |