34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 105809 |
| 3 | 20230713 | 192300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 4 | 20230713 | 192200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 5 | 20230713 | 192100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 6 | 20230713 | 192000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 7 | 20230713 | 191900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 8 | 20230713 | 191800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 9 | 20230713 | 191700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 10 | 20230713 | 191600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 11 | 20230713 | 191500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 12 | 20230713 | 191400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 13 | 20230713 | 191300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 14 | 20230713 | 191200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 15 | 20230713 | 191100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 16 | 20230713 | 191000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 17 | 20230713 | 190900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 18 | 20230713 | 190800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 19 | 20230713 | 190700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 20 | 20230713 | 190600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 21 | 20230713 | 190500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 22 | 20230713 | 190400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 23 | 20230713 | 190300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 24 | 20230713 | 190200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 25 | 20230713 | 190100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 26 | 20230713 | 190000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 27 | 20230713 | 185900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 28 | 20230713 | 185800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 29 | 20230713 | 185700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 30 | 20230713 | 185600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 31 | 20230713 | 185500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 32 | 20230713 | 185400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 105809 |
| 33 | 20230713 | 185300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 34 | 20230713 | 185200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 35 | 20230713 | 185100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 36 | 20230713 | 185000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 37 | 20230713 | 184900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 38 | 20230713 | 184800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 39 | 20230713 | 184700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 40 | 20230713 | 184600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 41 | 20230713 | 184500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 42 | 20230713 | 184400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 43 | 20230713 | 184300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 44 | 20230713 | 184200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 45 | 20230713 | 184100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 46 | 20230713 | 184000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 47 | 20230713 | 183900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 48 | 20230713 | 183800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 49 | 20230713 | 183700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 50 | 20230713 | 183600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 51 | 20230713 | 183500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 52 | 20230713 | 183400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 53 | 20230713 | 183300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 54 | 20230713 | 183200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 55 | 20230713 | 183100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 56 | 20230713 | 183000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 57 | 20230713 | 182900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 58 | 20230713 | 182800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 59 | 20230713 | 182700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 60 | 20230713 | 182600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 61 | 20230713 | 182500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 62 | 20230713 | 182400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 105809 |
| 63 | 20230713 | 182300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 64 | 20230713 | 182200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 65 | 20230713 | 182100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 66 | 20230713 | 182000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 67 | 20230713 | 181900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 68 | 20230713 | 181800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 69 | 20230713 | 181700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 70 | 20230713 | 181600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 71 | 20230713 | 181500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 72 | 20230713 | 181400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 73 | 20230713 | 181300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 74 | 20230713 | 181200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 75 | 20230713 | 181100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 76 | 20230713 | 181000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 77 | 20230713 | 180900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 78 | 20230713 | 180800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 79 | 20230713 | 180700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 80 | 20230713 | 180600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 81 | 20230713 | 180500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 82 | 20230713 | 180400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 83 | 20230713 | 180300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 84 | 20230713 | 180200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 85 | 20230713 | 180100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 86 | 20230713 | 180000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 87 | 20230713 | 175900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 88 | 20230713 | 175800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 89 | 20230713 | 175700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 90 | 20230713 | 175600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 91 | 20230713 | 175500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 92 | 20230713 | 175400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 105809 |
| 93 | 20230713 | 175300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 94 | 20230713 | 175200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 95 | 20230713 | 175100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 96 | 20230713 | 175000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 97 | 20230713 | 174900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 98 | 20230713 | 174800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 99 | 20230713 | 174700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 100 | 20230713 | 174600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 101 | 20230713 | 174500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 102 | 20230713 | 174400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 103 | 20230713 | 174300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 104 | 20230713 | 174200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 105 | 20230713 | 174100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 106 | 20230713 | 174000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 107 | 20230713 | 173900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 108 | 20230713 | 173800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 109 | 20230713 | 173700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 110 | 20230713 | 173600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 111 | 20230713 | 173500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 112 | 20230713 | 173400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 113 | 20230713 | 173300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 114 | 20230713 | 173200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 115 | 20230713 | 173100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 116 | 20230713 | 173000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 117 | 20230713 | 172900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 118 | 20230713 | 172800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 119 | 20230713 | 172700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 120 | 20230713 | 172600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 121 | 20230713 | 172500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 122 | 20230713 | 172400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 105809 |
| 123 | 20230713 | 172300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 124 | 20230713 | 172200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 125 | 20230713 | 172100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 126 | 20230713 | 172000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 127 | 20230713 | 171900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 128 | 20230713 | 171800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 129 | 20230713 | 171700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 130 | 20230713 | 171600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 131 | 20230713 | 171500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 132 | 20230713 | 171400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 133 | 20230713 | 171300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 134 | 20230713 | 171200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 135 | 20230713 | 171100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 136 | 20230713 | 171000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 137 | 20230713 | 170900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 138 | 20230713 | 170800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 139 | 20230713 | 170700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 140 | 20230713 | 170600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 141 | 20230713 | 170500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 142 | 20230713 | 170400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 143 | 20230713 | 170300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 144 | 20230713 | 170200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 145 | 20230713 | 170100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 146 | 20230713 | 170000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 147 | 20230713 | 165900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 148 | 20230713 | 165800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 149 | 20230713 | 165700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 150 | 20230713 | 165600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 151 | 20230713 | 165500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 152 | 20230713 | 165400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 105809 |
| 153 | 20230713 | 165300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 154 | 20230713 | 165200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 155 | 20230713 | 165100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 156 | 20230713 | 165000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 157 | 20230713 | 164900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 158 | 20230713 | 164800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 159 | 20230713 | 164700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 160 | 20230713 | 164600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 161 | 20230713 | 164500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 162 | 20230713 | 164400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 163 | 20230713 | 164300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 164 | 20230713 | 164200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 165 | 20230713 | 164100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 166 | 20230713 | 164000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 167 | 20230713 | 163900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 168 | 20230713 | 163800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 169 | 20230713 | 163700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 170 | 20230713 | 163600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 171 | 20230713 | 163500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 172 | 20230713 | 163400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 173 | 20230713 | 163300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 174 | 20230713 | 163200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 175 | 20230713 | 163100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 176 | 20230713 | 163000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 177 | 20230713 | 162900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 178 | 20230713 | 162800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 179 | 20230713 | 162700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 180 | 20230713 | 162600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 181 | 20230713 | 162500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 182 | 20230713 | 162400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 105809 |
| 183 | 20230713 | 162300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 184 | 20230713 | 162200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 185 | 20230713 | 162100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 186 | 20230713 | 162000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 187 | 20230713 | 161900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 188 | 20230713 | 161800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 189 | 20230713 | 161700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 190 | 20230713 | 161600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 191 | 20230713 | 161500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 192 | 20230713 | 161400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 193 | 20230713 | 161300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 194 | 20230713 | 161200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 195 | 20230713 | 161100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 196 | 20230713 | 161000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 197 | 20230713 | 160900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 198 | 20230713 | 160800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 199 | 20230713 | 160700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 200 | 20230713 | 160600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 201 | 20230713 | 160500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 202 | 20230713 | 160400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 203 | 20230713 | 160300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 204 | 20230713 | 160200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 205 | 20230713 | 160100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 206 | 20230713 | 160000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 207 | 20230713 | 155900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 208 | 20230713 | 155800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 209 | 20230713 | 155700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 210 | 20230713 | 155600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 211 | 20230713 | 155500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 212 | 20230713 | 155400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 105809 |
| 213 | 20230713 | 155300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 214 | 20230713 | 155200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 215 | 20230713 | 155100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 216 | 20230713 | 155000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 217 | 20230713 | 154900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 218 | 20230713 | 154800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 219 | 20230713 | 154700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 220 | 20230713 | 154600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 221 | 20230713 | 154500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 222 | 20230713 | 154400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 223 | 20230713 | 154300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 224 | 20230713 | 154200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 225 | 20230713 | 154100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 226 | 20230713 | 154000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 227 | 20230713 | 153900 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 228 | 20230713 | 153800 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 229 | 20230713 | 153700 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 230 | 20230713 | 153600 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 231 | 20230713 | 153500 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 232 | 20230713 | 153400 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 233 | 20230713 | 153300 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 234 | 20230713 | 153200 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 235 | 20230713 | 153100 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 0 |
| 236 | 20230713 | 153000 | 43919915500 | 54500 | 54500 | 54500 | 54500 | 105809 |
| 237 | 20230713 | 152900 | 38153325000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 238 | 20230713 | 152800 | 38153325000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 239 | 20230713 | 152700 | 38153325000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 240 | 20230713 | 152600 | 38153325000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 241 | 20230713 | 152500 | 38153325000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 242 | 20230713 | 152400 | 38153325000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 243 | 20230713 | 152300 | 38153325000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 244 | 20230713 | 152200 | 38153325000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 245 | 20230713 | 152100 | 38153325000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 246 | 20230713 | 152000 | 38153325000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 247 | 20230713 | 151900 | 38153325000 | 54800 | 54800 | 54800 | 54700 | 2456 |
| 248 | 20230713 | 151800 | 38018939100 | 54800 | 54700 | 54800 | 54600 | 5058 |
| 249 | 20230713 | 151700 | 37741835600 | 54700 | 54700 | 54700 | 54600 | 622 |
| 250 | 20230713 | 151600 | 37707828200 | 54600 | 54800 | 54800 | 54600 | 1353 |
| 251 | 20230713 | 151500 | 37633806600 | 54800 | 54700 | 54800 | 54700 | 347 |
| 252 | 20230713 | 151400 | 37614804200 | 54800 | 54700 | 54800 | 54600 | 1355 |
| 253 | 20230713 | 151300 | 37540679400 | 54700 | 54800 | 54800 | 54600 | 5437 |
| 254 | 20230713 | 151200 | 37243274300 | 54800 | 54800 | 54800 | 54700 | 679 |
| 255 | 20230713 | 151100 | 37206115600 | 54800 | 54800 | 54800 | 54700 | 2226 |
| 256 | 20230713 | 151000 | 37084149200 | 54800 | 54800 | 54800 | 54700 | 714 |
| 257 | 20230713 | 150900 | 37045031900 | 54700 | 54600 | 54800 | 54600 | 1769 |
| 258 | 20230713 | 150800 | 36948270100 | 54700 | 54800 | 54800 | 54600 | 2095 |
| 259 | 20230713 | 150700 | 36833684500 | 54800 | 54700 | 54800 | 54700 | 421 |
| 260 | 20230713 | 150600 | 36810644400 | 54700 | 54700 | 54800 | 54600 | 1804 |
| 261 | 20230713 | 150500 | 36711952300 | 54700 | 54600 | 54700 | 54600 | 1536 |
| 262 | 20230713 | 150400 | 36627946400 | 54700 | 54700 | 54700 | 54600 | 2818 |
| 263 | 20230713 | 150300 | 36473816100 | 54700 | 54700 | 54700 | 54600 | 1374 |
| 264 | 20230713 | 150200 | 36398679300 | 54700 | 54700 | 54700 | 54600 | 1461 |
| 265 | 20230713 | 150100 | 36318769400 | 54600 | 54600 | 54700 | 54600 | 1282 |
| 266 | 20230713 | 150000 | 36248746900 | 54700 | 54700 | 54700 | 54600 | 696 |
| 267 | 20230713 | 145900 | 36210701300 | 54700 | 54500 | 54700 | 54500 | 3103 |
| 268 | 20230713 | 145800 | 36041297200 | 54500 | 54500 | 54600 | 54500 | 1396 |
| 269 | 20230713 | 145700 | 35965158800 | 54500 | 54600 | 54600 | 54500 | 1180 |
| 270 | 20230713 | 145600 | 35900762600 | 54500 | 54500 | 54600 | 54500 | 1264 |
| 271 | 20230713 | 145500 | 35831822100 | 54600 | 54500 | 54600 | 54500 | 1494 |
| 272 | 20230713 | 145400 | 35750327300 | 54500 | 54600 | 54600 | 54500 | 846 |
| 273 | 20230713 | 145300 | 35704184700 | 54600 | 54500 | 54600 | 54500 | 503 |
| 274 | 20230713 | 145200 | 35676751400 | 54500 | 54600 | 54600 | 54500 | 461 |
| 275 | 20230713 | 145100 | 35651616300 | 54600 | 54500 | 54600 | 54500 | 508 |
| 276 | 20230713 | 145000 | 35623904900 | 54500 | 54600 | 54600 | 54500 | 1385 |
| 277 | 20230713 | 144900 | 35548403600 | 54500 | 54500 | 54600 | 54500 | 954 |
| 278 | 20230713 | 144800 | 35496408400 | 54600 | 54600 | 54600 | 54500 | 1183 |
| 279 | 20230713 | 144700 | 35431831900 | 54500 | 54500 | 54600 | 54500 | 1551 |
| 280 | 20230713 | 144600 | 35347274300 | 54500 | 54600 | 54600 | 54500 | 328 |
| 281 | 20230713 | 144500 | 35329387700 | 54600 | 54500 | 54600 | 54500 | 554 |
| 282 | 20230713 | 144400 | 35299170500 | 54500 | 54600 | 54600 | 54500 | 561 |
| 283 | 20230713 | 144300 | 35268577900 | 54600 | 54500 | 54600 | 54500 | 425 |
| 284 | 20230713 | 144200 | 35245397700 | 54600 | 54500 | 54600 | 54500 | 897 |
| 285 | 20230713 | 144100 | 35196461400 | 54600 | 54600 | 54600 | 54500 | 291 |
| 286 | 20230713 | 144000 | 35180593400 | 54600 | 54600 | 54600 | 54500 | 487 |
| 287 | 20230713 | 143900 | 35154020300 | 54600 | 54600 | 54600 | 54500 | 667 |
| 288 | 20230713 | 143800 | 35117624500 | 54600 | 54600 | 54600 | 54500 | 270 |
| 289 | 20230713 | 143700 | 35102896000 | 54600 | 54400 | 54600 | 54400 | 1825 |
| 290 | 20230713 | 143600 | 35003434300 | 54500 | 54400 | 54500 | 54400 | 1638 |
| 291 | 20230713 | 143500 | 34914283900 | 54500 | 54500 | 54500 | 54400 | 459 |
| 292 | 20230713 | 143400 | 34889282000 | 54400 | 54600 | 54600 | 54400 | 3391 |
| 293 | 20230713 | 143300 | 34704608600 | 54500 | 54400 | 54600 | 54400 | 7200 |
| 294 | 20230713 | 143200 | 34312264200 | 54500 | 54500 | 54500 | 54400 | 386 |
| 295 | 20230713 | 143100 | 34291247700 | 54500 | 54500 | 54500 | 54400 | 437 |
| 296 | 20230713 | 143000 | 34267460300 | 54500 | 54400 | 54500 | 54400 | 726 |
| 297 | 20230713 | 142900 | 34227937400 | 54400 | 54400 | 54500 | 54400 | 488 |
| 298 | 20230713 | 142800 | 34201376100 | 54400 | 54400 | 54500 | 54400 | 456 |
| 299 | 20230713 | 142700 | 34176565200 | 54500 | 54500 | 54500 | 54400 | 1330 |
| 300 | 20230713 | 142600 | 34104130100 | 54400 | 54500 | 54500 | 54400 | 389 |
| 301 | 20230713 | 142500 | 34082967000 | 54500 | 54400 | 54500 | 54400 | 1692 |
| 302 | 20230713 | 142400 | 33990905100 | 54400 | 54500 | 54500 | 54400 | 2328 |
| 303 | 20230713 | 142300 | 33864244500 | 54400 | 54400 | 54500 | 54300 | 2008 |
| 304 | 20230713 | 142200 | 33755031200 | 54300 | 54400 | 54400 | 54300 | 1679 |
| 305 | 20230713 | 142100 | 33663707700 | 54400 | 54300 | 54400 | 54300 | 560 |
| 306 | 20230713 | 142000 | 33633273200 | 54300 | 54300 | 54400 | 54300 | 1393 |
| 307 | 20230713 | 141900 | 33557570800 | 54300 | 54300 | 54400 | 54300 | 717 |
| 308 | 20230713 | 141800 | 33518585200 | 54300 | 54300 | 54400 | 54300 | 1243 |
| 309 | 20230713 | 141700 | 33451017200 | 54400 | 54400 | 54400 | 54300 | 693 |
| 310 | 20230713 | 141600 | 33413349300 | 54400 | 54300 | 54400 | 54300 | 1097 |
| 311 | 20230713 | 141500 | 33353775100 | 54300 | 54400 | 54400 | 54300 | 610 |
| 312 | 20230713 | 141400 | 33320623300 | 54400 | 54400 | 54400 | 54300 | 1052 |
| 313 | 20230713 | 141300 | 33263423600 | 54400 | 54300 | 54400 | 54300 | 621 |
| 314 | 20230713 | 141200 | 33229700500 | 54300 | 54400 | 54400 | 54300 | 734 |
| 315 | 20230713 | 141100 | 33189803400 | 54400 | 54300 | 54400 | 54300 | 350 |
| 316 | 20230713 | 141000 | 33170795600 | 54300 | 54400 | 54400 | 54300 | 352 |
| 317 | 20230713 | 140900 | 33151670300 | 54400 | 54300 | 54400 | 54300 | 1015 |
| 318 | 20230713 | 140800 | 33096531900 | 54300 | 54400 | 54400 | 54300 | 945 |
| 319 | 20230713 | 140700 | 33045209000 | 54400 | 54300 | 54400 | 54200 | 4567 |
| 320 | 20230713 | 140600 | 32797172500 | 54200 | 54300 | 54300 | 54200 | 2395 |
| 321 | 20230713 | 140500 | 32667233200 | 54300 | 54300 | 54300 | 54200 | 564 |
| 322 | 20230713 | 140400 | 32636637200 | 54200 | 54300 | 54300 | 54200 | 1186 |
| 323 | 20230713 | 140300 | 32572296400 | 54300 | 54200 | 54300 | 54200 | 1744 |
| 324 | 20230713 | 140200 | 32477719400 | 54200 | 54300 | 54300 | 54200 | 1752 |
| 325 | 20230713 | 140100 | 32382725800 | 54300 | 54200 | 54300 | 54200 | 4389 |
| 326 | 20230713 | 140000 | 32144830600 | 54300 | 54300 | 54300 | 54200 | 724 |
| 327 | 20230713 | 135900 | 32105549400 | 54300 | 54300 | 54400 | 54200 | 8179 |
| 328 | 20230713 | 135800 | 31661508900 | 54400 | 54300 | 54400 | 54300 | 676 |
| 329 | 20230713 | 135700 | 31624794900 | 54300 | 54300 | 54400 | 54300 | 772 |
| 330 | 20230713 | 135600 | 31582841500 | 54300 | 54400 | 54400 | 54300 | 736 |
| 331 | 20230713 | 135500 | 31542871400 | 54300 | 54300 | 54400 | 54300 | 1631 |
| 332 | 20230713 | 135400 | 31454301800 | 54400 | 54400 | 54400 | 54300 | 891 |
| 333 | 20230713 | 135300 | 31405897300 | 54300 | 54400 | 54400 | 54300 | 1622 |
| 334 | 20230713 | 135200 | 31317811900 | 54400 | 54400 | 54400 | 54300 | 1124 |
| 335 | 20230713 | 135100 | 31256750300 | 54300 | 54300 | 54400 | 54300 | 1574 |
| 336 | 20230713 | 135000 | 31171269500 | 54400 | 54400 | 54400 | 54300 | 3532 |
| 337 | 20230713 | 134900 | 30979174500 | 54300 | 54300 | 54400 | 54300 | 686 |
| 338 | 20230713 | 134800 | 30941910700 | 54300 | 54300 | 54400 | 54300 | 3581 |
| 339 | 20230713 | 134700 | 30747417500 | 54400 | 54400 | 54400 | 54300 | 865 |
| 340 | 20230713 | 134600 | 30700433600 | 54400 | 54400 | 54400 | 54300 | 686 |
| 341 | 20230713 | 134500 | 30663159200 | 54300 | 54400 | 54400 | 54300 | 850 |
| 342 | 20230713 | 134400 | 30616964900 | 54300 | 54400 | 54400 | 54300 | 1115 |
| 343 | 20230713 | 134300 | 30556397700 | 54300 | 54400 | 54400 | 54300 | 393 |
| 344 | 20230713 | 134200 | 30535053400 | 54400 | 54400 | 54400 | 54300 | 894 |
| 345 | 20230713 | 134100 | 30486481400 | 54400 | 54400 | 54400 | 54300 | 712 |
| 346 | 20230713 | 134000 | 30447786400 | 54400 | 54300 | 54400 | 54300 | 740 |
| 347 | 20230713 | 133900 | 30407578600 | 54300 | 54400 | 54500 | 54300 | 746 |
| 348 | 20230713 | 133800 | 30367026800 | 54400 | 54300 | 54400 | 54300 | 585 |
| 349 | 20230713 | 133700 | 30335236800 | 54400 | 54300 | 54400 | 54300 | 1719 |
| 350 | 20230713 | 133600 | 30241759200 | 54400 | 54300 | 54400 | 54300 | 1242 |
| 351 | 20230713 | 133500 | 30174228900 | 54400 | 54300 | 54400 | 54300 | 716 |
| 352 | 20230713 | 133400 | 30135311900 | 54300 | 54400 | 54400 | 54300 | 468 |
| 353 | 20230713 | 133300 | 30109876800 | 54400 | 54400 | 54400 | 54300 | 2112 |
| 354 | 20230713 | 133200 | 29995017500 | 54500 | 54400 | 54500 | 54300 | 1075 |
| 355 | 20230713 | 133100 | 29936556000 | 54400 | 54400 | 54400 | 54300 | 1392 |
| 356 | 20230713 | 133000 | 29860835400 | 54300 | 54400 | 54400 | 54300 | 1313 |
| 357 | 20230713 | 132900 | 29789486100 | 54300 | 54300 | 54400 | 54300 | 1750 |
| 358 | 20230713 | 132800 | 29694335900 | 54300 | 54400 | 54400 | 54300 | 272 |
| 359 | 20230713 | 132700 | 29679558100 | 54500 | 54400 | 54500 | 54400 | 743 |
| 360 | 20230713 | 132600 | 29639121700 | 54400 | 54400 | 54500 | 54400 | 741 |
| 361 | 20230713 | 132500 | 29598797400 | 54400 | 54400 | 54500 | 54400 | 522 |
| 362 | 20230713 | 132400 | 29570393400 | 54400 | 54500 | 54500 | 54400 | 559 |
| 363 | 20230713 | 132300 | 29539953700 | 54500 | 54400 | 54500 | 54400 | 564 |
| 364 | 20230713 | 132200 | 29509263500 | 54500 | 54500 | 54500 | 54400 | 610 |
| 365 | 20230713 | 132100 | 29476076300 | 54500 | 54500 | 54500 | 54400 | 508 |
| 366 | 20230713 | 132000 | 29448413600 | 54400 | 54500 | 54500 | 54300 | 577 |
| 367 | 20230713 | 131900 | 29417024500 | 54400 | 54400 | 54500 | 54400 | 3292 |
| 368 | 20230713 | 131800 | 29237903300 | 54400 | 54400 | 54500 | 54400 | 1369 |
| 369 | 20230713 | 131700 | 29163380300 | 54500 | 54500 | 54500 | 54400 | 278 |
| 370 | 20230713 | 131600 | 29148247800 | 54500 | 54500 | 54500 | 54400 | 1982 |
| 371 | 20230713 | 131500 | 29040398300 | 54400 | 54400 | 54500 | 54400 | 536 |
| 372 | 20230713 | 131400 | 29011225600 | 54500 | 54500 | 54500 | 54400 | 726 |
| 373 | 20230713 | 131300 | 28971710500 | 54500 | 54500 | 54500 | 54400 | 434 |
| 374 | 20230713 | 131200 | 28948099100 | 54500 | 54400 | 54500 | 54400 | 529 |
| 375 | 20230713 | 131100 | 28919303900 | 54500 | 54500 | 54500 | 54400 | 727 |
| 376 | 20230713 | 131000 | 28879733200 | 54500 | 54500 | 54500 | 54400 | 181 |
| 377 | 20230713 | 130900 | 28869874600 | 54400 | 54400 | 54500 | 54400 | 765 |
| 378 | 20230713 | 130800 | 28828223100 | 54500 | 54500 | 54500 | 54400 | 702 |
| 379 | 20230713 | 130700 | 28790017400 | 54500 | 54500 | 54500 | 54400 | 167 |
| 380 | 20230713 | 130600 | 28780928600 | 54500 | 54500 | 54500 | 54400 | 777 |
| 381 | 20230713 | 130500 | 28738635700 | 54500 | 54600 | 54600 | 54400 | 3236 |
| 382 | 20230713 | 130400 | 28562266000 | 54600 | 54500 | 54600 | 54500 | 470 |
| 383 | 20230713 | 130300 | 28536648600 | 54500 | 54600 | 54600 | 54500 | 589 |
| 384 | 20230713 | 130200 | 28504519900 | 54600 | 54600 | 54600 | 54500 | 511 |
| 385 | 20230713 | 130100 | 28476658500 | 54500 | 54600 | 54600 | 54500 | 814 |
| 386 | 20230713 | 130000 | 28432284000 | 54600 | 54600 | 54600 | 54500 | 422 |
| 387 | 20230713 | 125900 | 28409260300 | 54600 | 54600 | 54600 | 54500 | 860 |
| 388 | 20230713 | 125800 | 28362350500 | 54600 | 54500 | 54600 | 54500 | 517 |
| 389 | 20230713 | 125700 | 28334157100 | 54600 | 54400 | 54600 | 54400 | 4482 |
| 390 | 20230713 | 125600 | 28089842900 | 54500 | 54500 | 54500 | 54400 | 594 |
| 391 | 20230713 | 125500 | 28057493400 | 54400 | 54400 | 54500 | 54400 | 542 |
| 392 | 20230713 | 125400 | 28028001400 | 54400 | 54400 | 54500 | 54400 | 1568 |
| 393 | 20230713 | 125300 | 27942690800 | 54500 | 54500 | 54500 | 54400 | 585 |
| 394 | 20230713 | 125200 | 27910816400 | 54400 | 54500 | 54500 | 54400 | 436 |
| 395 | 20230713 | 125100 | 27887092700 | 54400 | 54400 | 54500 | 54400 | 713 |
| 396 | 20230713 | 125000 | 27848268200 | 54500 | 54500 | 54500 | 54400 | 914 |
| 397 | 20230713 | 124900 | 27798538100 | 54500 | 54400 | 54500 | 54400 | 354 |
| 398 | 20230713 | 124800 | 27779261400 | 54500 | 54500 | 54500 | 54400 | 932 |
| 399 | 20230713 | 124700 | 27728522100 | 54400 | 54500 | 54500 | 54400 | 760 |
| 400 | 20230713 | 124600 | 27687173800 | 54400 | 54500 | 54500 | 54400 | 898 |
| 401 | 20230713 | 124500 | 27638283800 | 54500 | 54400 | 54500 | 54400 | 770 |
| 402 | 20230713 | 124400 | 27596366500 | 54400 | 54600 | 54600 | 54400 | 2676 |
| 403 | 20230713 | 124300 | 27450703000 | 54600 | 54500 | 54600 | 54400 | 803 |
| 404 | 20230713 | 124200 | 27406976800 | 54400 | 54500 | 54600 | 54400 | 1077 |
| 405 | 20230713 | 124100 | 27348277000 | 54600 | 54600 | 54600 | 54400 | 1414 |
| 406 | 20230713 | 124000 | 27271235300 | 54500 | 54500 | 54600 | 54500 | 603 |
| 407 | 20230713 | 123900 | 27238368300 | 54500 | 54500 | 54600 | 54500 | 365 |
| 408 | 20230713 | 123800 | 27218461100 | 54500 | 54400 | 54600 | 54400 | 2116 |
| 409 | 20230713 | 123700 | 27103091500 | 54400 | 54500 | 54600 | 54400 | 1222 |
| 410 | 20230713 | 123600 | 27036490700 | 54600 | 54500 | 54600 | 54400 | 3572 |
| 411 | 20230713 | 123500 | 26841788800 | 54500 | 54500 | 54500 | 54400 | 1112 |
| 412 | 20230713 | 123400 | 26781220200 | 54500 | 54400 | 54500 | 54400 | 400 |
| 413 | 20230713 | 123300 | 26759450100 | 54400 | 54400 | 54500 | 54400 | 964 |
| 414 | 20230713 | 123200 | 26706982800 | 54400 | 54400 | 54500 | 54400 | 538 |
| 415 | 20230713 | 123100 | 26677712500 | 54400 | 54500 | 54500 | 54400 | 510 |
| 416 | 20230713 | 123000 | 26649949900 | 54500 | 54500 | 54500 | 54400 | 1246 |
| 417 | 20230713 | 122900 | 26582142800 | 54400 | 54400 | 54500 | 54400 | 572 |
| 418 | 20230713 | 122800 | 26551020600 | 54400 | 54500 | 54500 | 54400 | 477 |
| 419 | 20230713 | 122700 | 26525054900 | 54400 | 54400 | 54500 | 54400 | 1684 |
| 420 | 20230713 | 122600 | 26433431900 | 54500 | 54400 | 54500 | 54400 | 537 |
| 421 | 20230713 | 122500 | 26404206800 | 54500 | 54500 | 54500 | 54400 | 401 |
| 422 | 20230713 | 122400 | 26382376200 | 54400 | 54500 | 54500 | 54400 | 691 |
| 423 | 20230713 | 122300 | 26344769000 | 54500 | 54400 | 54500 | 54400 | 1010 |
| 424 | 20230713 | 122200 | 26289807400 | 54400 | 54400 | 54500 | 54400 | 417 |
| 425 | 20230713 | 122100 | 26267117700 | 54400 | 54500 | 54500 | 54400 | 583 |
| 426 | 20230713 | 122000 | 26235372900 | 54400 | 54500 | 54500 | 54400 | 902 |
| 427 | 20230713 | 121900 | 26186285600 | 54500 | 54500 | 54500 | 54400 | 443 |
| 428 | 20230713 | 121800 | 26162182000 | 54400 | 54400 | 54500 | 54400 | 872 |
| 429 | 20230713 | 121700 | 26114712400 | 54400 | 54400 | 54500 | 54400 | 482 |
| 430 | 20230713 | 121600 | 26088476700 | 54400 | 54500 | 54500 | 54400 | 864 |
| 431 | 20230713 | 121500 | 26041464800 | 54400 | 54400 | 54500 | 54400 | 716 |
| 432 | 20230713 | 121400 | 26002491000 | 54400 | 54500 | 54500 | 54400 | 1002 |
| 433 | 20230713 | 121300 | 25947975400 | 54400 | 54500 | 54500 | 54400 | 867 |
| 434 | 20230713 | 121200 | 25900800100 | 54500 | 54400 | 54500 | 54400 | 536 |
| 435 | 20230713 | 121100 | 25871626400 | 54500 | 54500 | 54500 | 54400 | 385 |
| 436 | 20230713 | 121000 | 25850657300 | 54500 | 54400 | 54500 | 54400 | 658 |
| 437 | 20230713 | 120900 | 25814849700 | 54400 | 54500 | 54500 | 54400 | 765 |
| 438 | 20230713 | 120800 | 25773204000 | 54400 | 54500 | 54500 | 54400 | 617 |
| 439 | 20230713 | 120700 | 25739633400 | 54500 | 54400 | 54500 | 54400 | 355 |
| 440 | 20230713 | 120600 | 25720298900 | 54500 | 54500 | 54500 | 54400 | 724 |
| 441 | 20230713 | 120500 | 25680893100 | 54400 | 54500 | 54500 | 54400 | 1405 |
| 442 | 20230713 | 120400 | 25604447000 | 54500 | 54400 | 54500 | 54400 | 655 |
| 443 | 20230713 | 120300 | 25568784800 | 54500 | 54500 | 54500 | 54400 | 646 |
| 444 | 20230713 | 120200 | 25533626800 | 54500 | 54400 | 54500 | 54400 | 855 |
| 445 | 20230713 | 120100 | 25487099300 | 54400 | 54500 | 54500 | 54400 | 542 |
| 446 | 20230713 | 120000 | 25457610400 | 54500 | 54400 | 54500 | 54400 | 417 |
| 447 | 20230713 | 115900 | 25434899800 | 54400 | 54400 | 54500 | 54400 | 642 |
| 448 | 20230713 | 115800 | 25399971200 | 54500 | 54500 | 54500 | 54400 | 484 |
| 449 | 20230713 | 115700 | 25373621000 | 54400 | 54500 | 54500 | 54400 | 1112 |
| 450 | 20230713 | 115600 | 25313114300 | 54400 | 54500 | 54500 | 54400 | 617 |
| 451 | 20230713 | 115500 | 25279548600 | 54500 | 54400 | 54500 | 54400 | 643 |
| 452 | 20230713 | 115400 | 25244543700 | 54500 | 54400 | 54500 | 54400 | 702 |
| 453 | 20230713 | 115300 | 25206320200 | 54400 | 54400 | 54500 | 54300 | 1680 |
| 454 | 20230713 | 115200 | 25114830800 | 54400 | 54400 | 54400 | 54300 | 1590 |
| 455 | 20230713 | 115100 | 25028373900 | 54400 | 54300 | 54400 | 54300 | 787 |
| 456 | 20230713 | 115000 | 24985615900 | 54400 | 54500 | 54500 | 54300 | 869 |
| 457 | 20230713 | 114900 | 24938343500 | 54400 | 54400 | 54500 | 54300 | 3359 |
| 458 | 20230713 | 114800 | 24755614800 | 54400 | 54400 | 54400 | 54300 | 571 |
| 459 | 20230713 | 114700 | 24724586700 | 54400 | 54300 | 54400 | 54300 | 5064 |
| 460 | 20230713 | 114600 | 24449170800 | 54400 | 54400 | 54400 | 54300 | 477 |
| 461 | 20230713 | 114500 | 24423244500 | 54300 | 54300 | 54400 | 54300 | 860 |
| 462 | 20230713 | 114400 | 24376525300 | 54300 | 54400 | 54500 | 54300 | 12687 |
| 463 | 20230713 | 114300 | 23686044900 | 54500 | 54400 | 54500 | 54400 | 892 |
| 464 | 20230713 | 114200 | 23637456300 | 54400 | 54500 | 54500 | 54400 | 852 |
| 465 | 20230713 | 114100 | 23591059000 | 54400 | 54400 | 54500 | 54400 | 763 |
| 466 | 20230713 | 114000 | 23549532600 | 54500 | 54400 | 54500 | 54400 | 2361 |
| 467 | 20230713 | 113900 | 23421040500 | 54500 | 54400 | 54500 | 54400 | 1032 |
| 468 | 20230713 | 113800 | 23364836100 | 54500 | 54400 | 54500 | 54400 | 432 |
| 469 | 20230713 | 113700 | 23341331700 | 54400 | 54400 | 54500 | 54400 | 1264 |
| 470 | 20230713 | 113600 | 23272535000 | 54500 | 54600 | 54600 | 54400 | 2859 |
| 471 | 20230713 | 113500 | 23116772100 | 54600 | 54500 | 54600 | 54500 | 743 |
| 472 | 20230713 | 113400 | 23076275300 | 54500 | 54600 | 54600 | 54500 | 679 |
| 473 | 20230713 | 113300 | 23039243700 | 54600 | 54600 | 54600 | 54500 | 396 |
| 474 | 20230713 | 113200 | 23017656800 | 54600 | 54700 | 54700 | 54500 | 2192 |
| 475 | 20230713 | 113100 | 22898098600 | 54600 | 54600 | 54700 | 54500 | 341 |
| 476 | 20230713 | 113000 | 22879477000 | 54500 | 54700 | 54700 | 54500 | 712 |
| 477 | 20230713 | 112900 | 22840605700 | 54600 | 54700 | 54700 | 54600 | 393 |
| 478 | 20230713 | 112800 | 22819143400 | 54600 | 54600 | 54700 | 54600 | 638 |
| 479 | 20230713 | 112700 | 22784281300 | 54700 | 54600 | 54700 | 54500 | 1360 |
| 480 | 20230713 | 112600 | 22710006900 | 54500 | 54500 | 54600 | 54500 | 2646 |
| 481 | 20230713 | 112500 | 22565772200 | 54600 | 54500 | 54600 | 54500 | 1554 |
| 482 | 20230713 | 112400 | 22481031700 | 54600 | 54700 | 54700 | 54500 | 607 |
| 483 | 20230713 | 112300 | 22447910500 | 54700 | 54500 | 54700 | 54500 | 627 |
| 484 | 20230713 | 112200 | 22413696900 | 54500 | 54600 | 54700 | 54500 | 960 |
| 485 | 20230713 | 112100 | 22361283300 | 54500 | 54700 | 54700 | 54500 | 1052 |
| 486 | 20230713 | 112000 | 22303823200 | 54700 | 54700 | 54700 | 54500 | 1635 |
| 487 | 20230713 | 111900 | 22214549800 | 54600 | 54600 | 54700 | 54500 | 1390 |
| 488 | 20230713 | 111800 | 22138666500 | 54700 | 54600 | 54700 | 54600 | 1324 |
| 489 | 20230713 | 111700 | 22066375200 | 54600 | 54700 | 54700 | 54600 | 614 |
| 490 | 20230713 | 111600 | 22032825200 | 54700 | 54700 | 54700 | 54600 | 782 |
| 491 | 20230713 | 111500 | 21990109200 | 54600 | 54700 | 54700 | 54600 | 350 |
| 492 | 20230713 | 111400 | 21970995800 | 54600 | 54700 | 54700 | 54600 | 553 |
| 493 | 20230713 | 111300 | 21940788200 | 54600 | 54700 | 54700 | 54600 | 777 |
| 494 | 20230713 | 111200 | 21898350300 | 54700 | 54600 | 54700 | 54600 | 782 |
| 495 | 20230713 | 111100 | 21855630400 | 54600 | 54600 | 54700 | 54600 | 1237 |
| 496 | 20230713 | 111000 | 21788082000 | 54600 | 54700 | 54800 | 54600 | 4374 |
| 497 | 20230713 | 110900 | 21548833800 | 54600 | 54600 | 54700 | 54600 | 702 |
| 498 | 20230713 | 110800 | 21510489500 | 54700 | 54700 | 54700 | 54600 | 381 |
| 499 | 20230713 | 110700 | 21489682500 | 54600 | 54700 | 54700 | 54600 | 886 |
| 500 | 20230713 | 110600 | 21441262700 | 54700 | 54600 | 54700 | 54600 | 1618 |
| 501 | 20230713 | 110500 | 21352916200 | 54600 | 54700 | 54700 | 54600 | 657 |
| 502 | 20230713 | 110400 | 21317019300 | 54600 | 54700 | 54700 | 54600 | 440 |
| 503 | 20230713 | 110300 | 21292960300 | 54600 | 54700 | 54800 | 54500 | 4202 |
| 504 | 20230713 | 110200 | 21063560100 | 54800 | 54700 | 54800 | 54700 | 1386 |
| 505 | 20230713 | 110100 | 20987724400 | 54800 | 54800 | 54900 | 54700 | 2290 |
| 506 | 20230713 | 110000 | 20862246000 | 54800 | 54800 | 54900 | 54800 | 871 |
| 507 | 20230713 | 105900 | 20814502500 | 54900 | 54800 | 54900 | 54800 | 588 |
| 508 | 20230713 | 105800 | 20782257500 | 54900 | 54900 | 54900 | 54800 | 653 |
| 509 | 20230713 | 105700 | 20746435100 | 54900 | 54800 | 54900 | 54700 | 700 |
| 510 | 20230713 | 105600 | 20708059400 | 54800 | 54800 | 54800 | 54700 | 523 |
| 511 | 20230713 | 105500 | 20679421800 | 54800 | 54800 | 54800 | 54700 | 2458 |
| 512 | 20230713 | 105400 | 20544756400 | 54800 | 54700 | 54800 | 54700 | 482 |
| 513 | 20230713 | 105300 | 20518365400 | 54800 | 54800 | 54800 | 54700 | 2034 |
| 514 | 20230713 | 105200 | 20406924800 | 54700 | 54800 | 54800 | 54700 | 1679 |
| 515 | 20230713 | 105100 | 20315067100 | 54800 | 54700 | 54800 | 54600 | 986 |
| 516 | 20230713 | 105000 | 20261102400 | 54700 | 54700 | 54800 | 54700 | 1199 |
| 517 | 20230713 | 104900 | 20195515000 | 54700 | 54700 | 54800 | 54600 | 1619 |
| 518 | 20230713 | 104800 | 20106958300 | 54700 | 54800 | 54800 | 54700 | 1078 |
| 519 | 20230713 | 104700 | 20047986700 | 54800 | 54700 | 54800 | 54700 | 785 |
| 520 | 20230713 | 104600 | 20005038300 | 54700 | 54700 | 54800 | 54600 | 947 |
| 521 | 20230713 | 104500 | 19953209500 | 54700 | 54700 | 54800 | 54700 | 522 |
| 522 | 20230713 | 104400 | 19924650700 | 54700 | 54700 | 54800 | 54700 | 996 |
| 523 | 20230713 | 104300 | 19870150100 | 54700 | 54600 | 54800 | 54600 | 2284 |
| 524 | 20230713 | 104200 | 19745267800 | 54500 | 54700 | 54700 | 54500 | 4436 |
| 525 | 20230713 | 104100 | 19503309400 | 54700 | 54700 | 54700 | 54600 | 536 |
| 526 | 20230713 | 104000 | 19474017100 | 54700 | 54500 | 54800 | 54500 | 3736 |
| 527 | 20230713 | 103900 | 19269766800 | 54500 | 54600 | 54600 | 54500 | 391 |
| 528 | 20230713 | 103800 | 19248442100 | 54600 | 54600 | 54600 | 54500 | 770 |
| 529 | 20230713 | 103700 | 19206472200 | 54600 | 54500 | 54700 | 54500 | 2803 |
| 530 | 20230713 | 103600 | 19053583100 | 54600 | 54600 | 54600 | 54500 | 341 |
| 531 | 20230713 | 103500 | 19034966900 | 54600 | 54500 | 54600 | 54500 | 871 |
| 532 | 20230713 | 103400 | 18987455700 | 54500 | 54500 | 54600 | 54500 | 1253 |
| 533 | 20230713 | 103300 | 18919141200 | 54600 | 54700 | 54700 | 54500 | 5262 |
| 534 | 20230713 | 103200 | 18631782000 | 54800 | 54700 | 54800 | 54700 | 993 |
| 535 | 20230713 | 103100 | 18577458500 | 54800 | 54800 | 54800 | 54700 | 1580 |
| 536 | 20230713 | 103000 | 18491010000 | 54700 | 54800 | 54800 | 54700 | 1418 |
| 537 | 20230713 | 102900 | 18413439700 | 54700 | 54600 | 54800 | 54600 | 2728 |
| 538 | 20230713 | 102800 | 18264141100 | 54700 | 54600 | 54700 | 54600 | 865 |
| 539 | 20230713 | 102700 | 18216860300 | 54700 | 54700 | 54700 | 54600 | 115 |
| 540 | 20230713 | 102600 | 18210571600 | 54700 | 54700 | 54800 | 54600 | 695 |
| 541 | 20230713 | 102500 | 18172545500 | 54800 | 54700 | 54800 | 54700 | 511 |
| 542 | 20230713 | 102400 | 18144579700 | 54800 | 54700 | 54800 | 54700 | 787 |
| 543 | 20230713 | 102300 | 18101519600 | 54800 | 54700 | 54800 | 54700 | 1839 |
| 544 | 20230713 | 102200 | 18000921400 | 54800 | 54700 | 54800 | 54700 | 1754 |
| 545 | 20230713 | 102100 | 17904964100 | 54800 | 54800 | 54800 | 54700 | 264 |
| 546 | 20230713 | 102000 | 17890511100 | 54700 | 54800 | 54800 | 54700 | 232 |
| 547 | 20230713 | 101900 | 17877815200 | 54800 | 54800 | 54800 | 54700 | 175 |
| 548 | 20230713 | 101800 | 17868227900 | 54800 | 54800 | 54800 | 54700 | 1781 |
| 549 | 20230713 | 101700 | 17770640000 | 54800 | 54800 | 54800 | 54700 | 622 |
| 550 | 20230713 | 101600 | 17736606000 | 54700 | 54700 | 54800 | 54700 | 229 |
| 551 | 20230713 | 101500 | 17724064400 | 54800 | 54800 | 54800 | 54700 | 1091 |
| 552 | 20230713 | 101400 | 17664291600 | 54700 | 54700 | 54800 | 54700 | 956 |
| 553 | 20230713 | 101300 | 17611992700 | 54800 | 54700 | 54800 | 54700 | 748 |
| 554 | 20230713 | 101200 | 17571022800 | 54800 | 54800 | 54800 | 54700 | 541 |
| 555 | 20230713 | 101100 | 17541411100 | 54800 | 54700 | 54800 | 54700 | 1524 |
| 556 | 20230713 | 101000 | 17458031500 | 54700 | 54800 | 54800 | 54700 | 182 |
| 557 | 20230713 | 100900 | 17448074300 | 54800 | 54800 | 54800 | 54700 | 901 |
| 558 | 20230713 | 100800 | 17398787100 | 54800 | 54800 | 54800 | 54700 | 565 |
| 559 | 20230713 | 100700 | 17367842200 | 54800 | 54800 | 54900 | 54700 | 1320 |
| 560 | 20230713 | 100600 | 17295506200 | 54700 | 54800 | 54900 | 54700 | 3633 |
| 561 | 20230713 | 100500 | 17096400900 | 54900 | 54900 | 54900 | 54800 | 559 |
| 562 | 20230713 | 100400 | 17065720100 | 54800 | 54900 | 55000 | 54800 | 7324 |
| 563 | 20230713 | 100300 | 16663652500 | 54900 | 54900 | 54900 | 54800 | 2431 |
| 564 | 20230713 | 100200 | 16530210900 | 54900 | 54800 | 54900 | 54700 | 3195 |
| 565 | 20230713 | 100100 | 16354991900 | 54800 | 54800 | 54900 | 54700 | 469 |
| 566 | 20230713 | 100000 | 16329303200 | 54900 | 54800 | 54900 | 54700 | 2236 |
| 567 | 20230713 | 095900 | 16206764200 | 54900 | 54700 | 54900 | 54700 | 1336 |
| 568 | 20230713 | 095800 | 16133553400 | 54700 | 54700 | 54800 | 54700 | 279 |
| 569 | 20230713 | 095700 | 16118272100 | 54800 | 54800 | 54800 | 54700 | 276 |
| 570 | 20230713 | 095600 | 16103153400 | 54800 | 54800 | 54900 | 54700 | 1527 |
| 571 | 20230713 | 095500 | 16019480500 | 54900 | 54900 | 54900 | 54800 | 648 |
| 572 | 20230713 | 095400 | 15983958100 | 54900 | 54900 | 55000 | 54800 | 3358 |
| 573 | 20230713 | 095300 | 15799538800 | 54900 | 54800 | 54900 | 54700 | 9191 |
| 574 | 20230713 | 095200 | 15295770600 | 54700 | 54700 | 54800 | 54700 | 2094 |
| 575 | 20230713 | 095100 | 15181198800 | 54700 | 54700 | 54800 | 54600 | 1208 |
| 576 | 20230713 | 095000 | 15115124100 | 54800 | 54700 | 54800 | 54700 | 1555 |
| 577 | 20230713 | 094900 | 15030053000 | 54700 | 54700 | 54800 | 54700 | 927 |
| 578 | 20230713 | 094800 | 14979336000 | 54700 | 54700 | 54800 | 54600 | 4382 |
| 579 | 20230713 | 094700 | 14739614200 | 54600 | 54700 | 54700 | 54600 | 852 |
| 580 | 20230713 | 094600 | 14693046800 | 54700 | 54700 | 54700 | 54600 | 456 |
| 581 | 20230713 | 094500 | 14668110000 | 54700 | 54600 | 54700 | 54500 | 3310 |
| 582 | 20230713 | 094400 | 14487270600 | 54600 | 54600 | 54600 | 54400 | 1546 |
| 583 | 20230713 | 094300 | 14403001000 | 54600 | 54600 | 54600 | 54500 | 5522 |
| 584 | 20230713 | 094200 | 14102025900 | 54600 | 54600 | 54600 | 54500 | 2575 |
| 585 | 20230713 | 094100 | 13961442100 | 54600 | 54600 | 54600 | 54500 | 2205 |
| 586 | 20230713 | 094000 | 13841179400 | 54500 | 54700 | 54700 | 54500 | 4475 |
| 587 | 20230713 | 093900 | 13596861100 | 54600 | 54600 | 54700 | 54600 | 879 |
| 588 | 20230713 | 093800 | 13548858000 | 54600 | 54700 | 54700 | 54600 | 1706 |
| 589 | 20230713 | 093700 | 13455686200 | 54700 | 54500 | 54700 | 54400 | 4103 |
| 590 | 20230713 | 093600 | 13232024500 | 54500 | 54400 | 54500 | 54300 | 2608 |
| 591 | 20230713 | 093500 | 13090074400 | 54400 | 54400 | 54400 | 54300 | 1410 |
| 592 | 20230713 | 093400 | 13013381800 | 54400 | 54300 | 54400 | 54300 | 2083 |
| 593 | 20230713 | 093300 | 12900262400 | 54400 | 54400 | 54400 | 54300 | 1472 |
| 594 | 20230713 | 093200 | 12820305800 | 54300 | 54400 | 54500 | 54300 | 3798 |
| 595 | 20230713 | 093100 | 12613969700 | 54400 | 54300 | 54500 | 54200 | 14017 |
| 596 | 20230713 | 093000 | 11852785800 | 54200 | 54200 | 54300 | 54200 | 2256 |
| 597 | 20230713 | 092900 | 11730434100 | 54300 | 54200 | 54300 | 54100 | 5131 |
| 598 | 20230713 | 092800 | 11452333400 | 54200 | 54200 | 54300 | 54100 | 8969 |
| 599 | 20230713 | 092700 | 10966343700 | 54200 | 54300 | 54300 | 54200 | 20882 |
| 600 | 20230713 | 092600 | 9832839300 | 54300 | 54500 | 54600 | 54300 | 14327 |
| 601 | 20230713 | 092500 | 9052783300 | 54600 | 54600 | 54600 | 54500 | 12412 |
| 602 | 20230713 | 092400 | 8376180200 | 54600 | 54700 | 54700 | 54600 | 2735 |
| 603 | 20230713 | 092300 | 8226833400 | 54700 | 54700 | 54700 | 54600 | 1863 |
| 604 | 20230713 | 092200 | 8124954600 | 54600 | 54600 | 54700 | 54500 | 7198 |
| 605 | 20230713 | 092100 | 7731658600 | 54700 | 54600 | 54700 | 54600 | 3088 |
| 606 | 20230713 | 092000 | 7562856500 | 54600 | 54700 | 54700 | 54600 | 4893 |
| 607 | 20230713 | 091900 | 7295551500 | 54600 | 54800 | 54800 | 54600 | 2928 |
| 608 | 20230713 | 091800 | 7135392400 | 54700 | 54700 | 54800 | 54700 | 997 |
| 609 | 20230713 | 091700 | 7080853200 | 54700 | 54800 | 54800 | 54700 | 8239 |
| 610 | 20230713 | 091600 | 6629975700 | 54800 | 54800 | 54800 | 54700 | 1113 |
| 611 | 20230713 | 091500 | 6569080000 | 54800 | 54700 | 54800 | 54700 | 1094 |
| 612 | 20230713 | 091400 | 6509217500 | 54800 | 54800 | 54800 | 54600 | 1367 |
| 613 | 20230713 | 091300 | 6434441000 | 54700 | 54700 | 54800 | 54600 | 3308 |
| 614 | 20230713 | 091200 | 6253532000 | 54600 | 54700 | 54700 | 54600 | 959 |
| 615 | 20230713 | 091100 | 6201093700 | 54600 | 54600 | 54600 | 54500 | 2725 |
| 616 | 20230713 | 091000 | 6052341300 | 54500 | 54500 | 54600 | 54400 | 8293 |
| 617 | 20230713 | 090900 | 5600374900 | 54500 | 54500 | 54600 | 54400 | 9049 |
| 618 | 20230713 | 090800 | 5107246200 | 54500 | 54700 | 54800 | 54500 | 17900 |
| 619 | 20230713 | 090700 | 4129884400 | 54800 | 54800 | 54900 | 54700 | 5362 |
| 620 | 20230713 | 090600 | 3836025100 | 54800 | 54800 | 54900 | 54700 | 5208 |
| 621 | 20230713 | 090500 | 3550732400 | 54900 | 54800 | 55000 | 54800 | 2265 |
| 622 | 20230713 | 090400 | 3426408200 | 54800 | 54800 | 55000 | 54700 | 7168 |
| 623 | 20230713 | 090300 | 3033236600 | 54800 | 54800 | 54900 | 54700 | 3756 |
| 624 | 20230713 | 090200 | 2827367200 | 54800 | 54900 | 54900 | 54500 | 22633 |
| 625 | 20230713 | 090100 | 1590144900 | 54900 | 54700 | 54900 | 54700 | 4576 |
| 626 | 20230713 | 090000 | 1339321500 | 54700 | 55100 | 55100 | 54700 | 24243 |