32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 2653 |
| 3 | 20230712 | 185800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 4 | 20230712 | 185700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 5 | 20230712 | 185600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 6 | 20230712 | 185500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 7 | 20230712 | 185400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 8 | 20230712 | 185300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 9 | 20230712 | 185200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 10 | 20230712 | 185100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 11 | 20230712 | 185000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 12 | 20230712 | 184900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 13 | 20230712 | 184800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 14 | 20230712 | 184700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 15 | 20230712 | 184600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 16 | 20230712 | 184500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 17 | 20230712 | 184400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 18 | 20230712 | 184300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 19 | 20230712 | 184200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 20 | 20230712 | 184100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 21 | 20230712 | 184000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 22 | 20230712 | 183900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 23 | 20230712 | 183800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 24 | 20230712 | 183700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 25 | 20230712 | 183600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 26 | 20230712 | 183500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 27 | 20230712 | 183400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 28 | 20230712 | 183300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 29 | 20230712 | 183200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 30 | 20230712 | 183100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 31 | 20230712 | 183000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 32 | 20230712 | 182900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 2653 |
| 33 | 20230712 | 182800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 34 | 20230712 | 182700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 35 | 20230712 | 182600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 36 | 20230712 | 182500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 37 | 20230712 | 182400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 38 | 20230712 | 182300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 39 | 20230712 | 182200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 40 | 20230712 | 182100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 41 | 20230712 | 182000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 42 | 20230712 | 181900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 43 | 20230712 | 181800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 44 | 20230712 | 181700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 45 | 20230712 | 181600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 46 | 20230712 | 181500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 47 | 20230712 | 181400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 48 | 20230712 | 181300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 49 | 20230712 | 181200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 50 | 20230712 | 181100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 51 | 20230712 | 181000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 52 | 20230712 | 180900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 53 | 20230712 | 180800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 54 | 20230712 | 180700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 55 | 20230712 | 180600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 56 | 20230712 | 180500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 57 | 20230712 | 180400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 58 | 20230712 | 180300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 59 | 20230712 | 180200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 60 | 20230712 | 180100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 61 | 20230712 | 180000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 62 | 20230712 | 175900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 2653 |
| 63 | 20230712 | 175800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 64 | 20230712 | 175700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 65 | 20230712 | 175600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 66 | 20230712 | 175500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 67 | 20230712 | 175400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 68 | 20230712 | 175300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 69 | 20230712 | 175200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 70 | 20230712 | 175100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 71 | 20230712 | 175000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 72 | 20230712 | 174900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 73 | 20230712 | 174800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 74 | 20230712 | 174700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 75 | 20230712 | 174600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 76 | 20230712 | 174500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 77 | 20230712 | 174400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 78 | 20230712 | 174300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 79 | 20230712 | 174200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 80 | 20230712 | 174100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 81 | 20230712 | 174000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 82 | 20230712 | 173900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 83 | 20230712 | 173800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 84 | 20230712 | 173700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 85 | 20230712 | 173600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 86 | 20230712 | 173500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 87 | 20230712 | 173400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 88 | 20230712 | 173300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 89 | 20230712 | 173200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 90 | 20230712 | 173100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 91 | 20230712 | 173000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 92 | 20230712 | 172900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 2653 |
| 93 | 20230712 | 172800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 94 | 20230712 | 172700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 95 | 20230712 | 172600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 96 | 20230712 | 172500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 97 | 20230712 | 172400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 98 | 20230712 | 172300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 99 | 20230712 | 172200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 100 | 20230712 | 172100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 101 | 20230712 | 172000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 102 | 20230712 | 171900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 103 | 20230712 | 171800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 104 | 20230712 | 171700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 105 | 20230712 | 171600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 106 | 20230712 | 171500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 107 | 20230712 | 171400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 108 | 20230712 | 171300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 109 | 20230712 | 171200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 110 | 20230712 | 171100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 111 | 20230712 | 171000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 112 | 20230712 | 170900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 113 | 20230712 | 170800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 114 | 20230712 | 170700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 115 | 20230712 | 170600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 116 | 20230712 | 170500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 117 | 20230712 | 170400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 118 | 20230712 | 170300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 119 | 20230712 | 170200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 120 | 20230712 | 170100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 121 | 20230712 | 170000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 122 | 20230712 | 165900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 2653 |
| 123 | 20230712 | 165800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 124 | 20230712 | 165700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 125 | 20230712 | 165600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 126 | 20230712 | 165500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 127 | 20230712 | 165400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 128 | 20230712 | 165300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 129 | 20230712 | 165200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 130 | 20230712 | 165100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 131 | 20230712 | 165000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 132 | 20230712 | 164900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 133 | 20230712 | 164800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 134 | 20230712 | 164700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 135 | 20230712 | 164600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 136 | 20230712 | 164500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 137 | 20230712 | 164400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 138 | 20230712 | 164300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 139 | 20230712 | 164200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 140 | 20230712 | 164100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 141 | 20230712 | 164000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 142 | 20230712 | 163900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 143 | 20230712 | 163800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 144 | 20230712 | 163700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 145 | 20230712 | 163600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 146 | 20230712 | 163500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 147 | 20230712 | 163400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 148 | 20230712 | 163300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 149 | 20230712 | 163200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 150 | 20230712 | 163100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 151 | 20230712 | 163000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 152 | 20230712 | 162900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 2653 |
| 153 | 20230712 | 162800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 154 | 20230712 | 162700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 155 | 20230712 | 162600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 156 | 20230712 | 162500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 157 | 20230712 | 162400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 158 | 20230712 | 162300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 159 | 20230712 | 162200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 160 | 20230712 | 162100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 161 | 20230712 | 162000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 162 | 20230712 | 161900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 163 | 20230712 | 161800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 164 | 20230712 | 161700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 165 | 20230712 | 161600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 166 | 20230712 | 161500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 167 | 20230712 | 161400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 168 | 20230712 | 161300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 169 | 20230712 | 161200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 170 | 20230712 | 161100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 171 | 20230712 | 161000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 172 | 20230712 | 160900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 173 | 20230712 | 160800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 174 | 20230712 | 160700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 175 | 20230712 | 160600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 176 | 20230712 | 160500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 177 | 20230712 | 160400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 178 | 20230712 | 160300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 179 | 20230712 | 160200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 180 | 20230712 | 160100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 181 | 20230712 | 160000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 182 | 20230712 | 155900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 2653 |
| 183 | 20230712 | 155800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 184 | 20230712 | 155700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 185 | 20230712 | 155600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 186 | 20230712 | 155500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 187 | 20230712 | 155400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 188 | 20230712 | 155300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 189 | 20230712 | 155200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 190 | 20230712 | 155100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 191 | 20230712 | 155000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 192 | 20230712 | 154900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 193 | 20230712 | 154800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 194 | 20230712 | 154700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 195 | 20230712 | 154600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 196 | 20230712 | 154500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 197 | 20230712 | 154400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 198 | 20230712 | 154300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 199 | 20230712 | 154200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 200 | 20230712 | 154100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 201 | 20230712 | 154000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 202 | 20230712 | 153900 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 203 | 20230712 | 153800 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 204 | 20230712 | 153700 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 205 | 20230712 | 153600 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 206 | 20230712 | 153500 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 207 | 20230712 | 153400 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 208 | 20230712 | 153300 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 209 | 20230712 | 153200 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 210 | 20230712 | 153100 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 0 |
| 211 | 20230712 | 153000 | 4694957950 | 40250 | 40250 | 40250 | 40250 | 2653 |
| 212 | 20230712 | 152900 | 4588174700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 213 | 20230712 | 152800 | 4588174700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 214 | 20230712 | 152700 | 4588174700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 215 | 20230712 | 152600 | 4588174700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 216 | 20230712 | 152500 | 4588174700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 217 | 20230712 | 152400 | 4588174700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 218 | 20230712 | 152300 | 4588174700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 219 | 20230712 | 152200 | 4588174700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 220 | 20230712 | 152100 | 4588174700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 221 | 20230712 | 152000 | 4588174700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 222 | 20230712 | 151900 | 4588174700 | 40300 | 40300 | 40300 | 40250 | 88 |
| 223 | 20230712 | 151800 | 4584631200 | 40300 | 40250 | 40300 | 40250 | 64 |
| 224 | 20230712 | 151700 | 4582055150 | 40300 | 40350 | 40350 | 40250 | 386 |
| 225 | 20230712 | 151600 | 4566491750 | 40300 | 40350 | 40350 | 40300 | 354 |
| 226 | 20230712 | 151500 | 4552225500 | 40350 | 40350 | 40350 | 40300 | 162 |
| 227 | 20230712 | 151400 | 4545695300 | 40300 | 40300 | 40350 | 40300 | 203 |
| 228 | 20230712 | 151300 | 4537511000 | 40300 | 40350 | 40350 | 40300 | 392 |
| 229 | 20230712 | 151200 | 4521708900 | 40350 | 40300 | 40350 | 40300 | 52 |
| 230 | 20230712 | 151100 | 4519612400 | 40300 | 40350 | 40350 | 40300 | 98 |
| 231 | 20230712 | 151000 | 4515658350 | 40300 | 40350 | 40350 | 40300 | 52 |
| 232 | 20230712 | 150900 | 4513560250 | 40350 | 40350 | 40350 | 40350 | 191 |
| 233 | 20230712 | 150800 | 4505853400 | 40300 | 40350 | 40350 | 40300 | 75 |
| 234 | 20230712 | 150700 | 4502827300 | 40350 | 40300 | 40350 | 40300 | 94 |
| 235 | 20230712 | 150600 | 4499035000 | 40300 | 40300 | 40350 | 40300 | 91 |
| 236 | 20230712 | 150500 | 4495366150 | 40300 | 40300 | 40300 | 40300 | 358 |
| 237 | 20230712 | 150400 | 4480938750 | 40250 | 40300 | 40300 | 40250 | 86 |
| 238 | 20230712 | 150300 | 4477473200 | 40250 | 40300 | 40300 | 40250 | 44 |
| 239 | 20230712 | 150200 | 4475702050 | 40300 | 40300 | 40300 | 40300 | 279 |
| 240 | 20230712 | 150100 | 4464458350 | 40250 | 40300 | 40300 | 40250 | 54 |
| 241 | 20230712 | 150000 | 4462282200 | 40300 | 40300 | 40300 | 40250 | 171 |
| 242 | 20230712 | 145900 | 4455391050 | 40300 | 40300 | 40300 | 40250 | 157 |
| 243 | 20230712 | 145800 | 4449064000 | 40300 | 40300 | 40300 | 40250 | 194 |
| 244 | 20230712 | 145700 | 4441246000 | 40250 | 40300 | 40300 | 40250 | 146 |
| 245 | 20230712 | 145600 | 4435363850 | 40300 | 40250 | 40300 | 40250 | 175 |
| 246 | 20230712 | 145500 | 4428313550 | 40300 | 40300 | 40300 | 40250 | 219 |
| 247 | 20230712 | 145400 | 4419487900 | 40300 | 40300 | 40300 | 40250 | 109 |
| 248 | 20230712 | 145300 | 4415095450 | 40300 | 40300 | 40300 | 40250 | 255 |
| 249 | 20230712 | 145200 | 4404819000 | 40300 | 40300 | 40300 | 40250 | 125 |
| 250 | 20230712 | 145100 | 4399782050 | 40300 | 40350 | 40350 | 40300 | 184 |
| 251 | 20230712 | 145000 | 4392357700 | 40300 | 40300 | 40350 | 40300 | 131 |
| 252 | 20230712 | 144900 | 4387073500 | 40350 | 40350 | 40350 | 40250 | 155 |
| 253 | 20230712 | 144800 | 4380822400 | 40350 | 40350 | 40350 | 40300 | 660 |
| 254 | 20230712 | 144700 | 4354219800 | 40350 | 40350 | 40350 | 40300 | 186 |
| 255 | 20230712 | 144600 | 4346715800 | 40350 | 40400 | 40400 | 40350 | 398 |
| 256 | 20230712 | 144500 | 4330647850 | 40400 | 40400 | 40400 | 40350 | 162 |
| 257 | 20230712 | 144400 | 4324103100 | 40400 | 40400 | 40400 | 40350 | 198 |
| 258 | 20230712 | 144300 | 4316104100 | 40400 | 40400 | 40400 | 40350 | 176 |
| 259 | 20230712 | 144200 | 4308993800 | 40400 | 40400 | 40450 | 40350 | 271 |
| 260 | 20230712 | 144100 | 4298046400 | 40400 | 40450 | 40450 | 40400 | 147 |
| 261 | 20230712 | 144000 | 4292105900 | 40450 | 40450 | 40450 | 40400 | 235 |
| 262 | 20230712 | 143900 | 4282600200 | 40400 | 40450 | 40450 | 40400 | 94 |
| 263 | 20230712 | 143800 | 4278798450 | 40450 | 40450 | 40450 | 40400 | 151 |
| 264 | 20230712 | 143700 | 4272691950 | 40400 | 40400 | 40450 | 40400 | 144 |
| 265 | 20230712 | 143600 | 4266867250 | 40450 | 40400 | 40450 | 40400 | 173 |
| 266 | 20230712 | 143500 | 4259872500 | 40400 | 40450 | 40450 | 40400 | 205 |
| 267 | 20230712 | 143400 | 4251589900 | 40400 | 40450 | 40450 | 40400 | 770 |
| 268 | 20230712 | 143300 | 4220479900 | 40450 | 40450 | 40450 | 40450 | 170 |
| 269 | 20230712 | 143200 | 4213603400 | 40450 | 40450 | 40450 | 40450 | 103 |
| 270 | 20230712 | 143100 | 4209437050 | 40450 | 40450 | 40450 | 40450 | 206 |
| 271 | 20230712 | 143000 | 4201104350 | 40450 | 40450 | 40500 | 40400 | 378 |
| 272 | 20230712 | 142900 | 4185805000 | 40450 | 40450 | 40450 | 40450 | 325 |
| 273 | 20230712 | 142800 | 4172658750 | 40450 | 40450 | 40450 | 40400 | 478 |
| 274 | 20230712 | 142700 | 4153324600 | 40450 | 40450 | 40500 | 40450 | 365 |
| 275 | 20230712 | 142600 | 4138557150 | 40450 | 40550 | 40550 | 40450 | 621 |
| 276 | 20230712 | 142500 | 4113405750 | 40600 | 40550 | 40600 | 40550 | 507 |
| 277 | 20230712 | 142400 | 4092839900 | 40550 | 40550 | 40600 | 40550 | 408 |
| 278 | 20230712 | 142300 | 4076294400 | 40550 | 40550 | 40600 | 40550 | 401 |
| 279 | 20230712 | 142200 | 4060026750 | 40550 | 40550 | 40600 | 40550 | 496 |
| 280 | 20230712 | 142100 | 4039907000 | 40550 | 40500 | 40550 | 40500 | 381 |
| 281 | 20230712 | 142000 | 4024469550 | 40500 | 40500 | 40500 | 40500 | 375 |
| 282 | 20230712 | 141900 | 4009282050 | 40450 | 40500 | 40550 | 40450 | 551 |
| 283 | 20230712 | 141800 | 3986959500 | 40500 | 40450 | 40500 | 40450 | 439 |
| 284 | 20230712 | 141700 | 3969188800 | 40450 | 40450 | 40500 | 40450 | 402 |
| 285 | 20230712 | 141600 | 3952917550 | 40450 | 40450 | 40450 | 40450 | 454 |
| 286 | 20230712 | 141500 | 3934553250 | 40450 | 40450 | 40450 | 40450 | 376 |
| 287 | 20230712 | 141400 | 3919344050 | 40400 | 40450 | 40450 | 40400 | 403 |
| 288 | 20230712 | 141300 | 3903042750 | 40450 | 40450 | 40500 | 40450 | 522 |
| 289 | 20230712 | 141200 | 3881920900 | 40450 | 40500 | 40500 | 40450 | 476 |
| 290 | 20230712 | 141100 | 3862647150 | 40500 | 40450 | 40500 | 40450 | 464 |
| 291 | 20230712 | 141000 | 3843876650 | 40450 | 40450 | 40500 | 40450 | 437 |
| 292 | 20230712 | 140900 | 3826197200 | 40450 | 40500 | 40500 | 40450 | 543 |
| 293 | 20230712 | 140800 | 3804220350 | 40450 | 40500 | 40550 | 40450 | 371 |
| 294 | 20230712 | 140700 | 3789178700 | 40500 | 40500 | 40600 | 40500 | 581 |
| 295 | 20230712 | 140600 | 3765618000 | 40600 | 40550 | 40600 | 40500 | 524 |
| 296 | 20230712 | 140500 | 3744365800 | 40550 | 40550 | 40550 | 40550 | 107 |
| 297 | 20230712 | 140400 | 3740026950 | 40550 | 40550 | 40550 | 40550 | 118 |
| 298 | 20230712 | 140300 | 3735242050 | 40550 | 40500 | 40550 | 40500 | 180 |
| 299 | 20230712 | 140200 | 3727944650 | 40550 | 40500 | 40550 | 40500 | 119 |
| 300 | 20230712 | 140100 | 3723123600 | 40500 | 40550 | 40550 | 40500 | 200 |
| 301 | 20230712 | 140000 | 3715019450 | 40500 | 40550 | 40550 | 40500 | 123 |
| 302 | 20230712 | 135900 | 3710033950 | 40550 | 40450 | 40550 | 40450 | 325 |
| 303 | 20230712 | 135800 | 3696876800 | 40500 | 40500 | 40550 | 40500 | 258 |
| 304 | 20230712 | 135700 | 3686423200 | 40500 | 40550 | 40550 | 40500 | 265 |
| 305 | 20230712 | 135600 | 3675684200 | 40550 | 40550 | 40550 | 40550 | 199 |
| 306 | 20230712 | 135500 | 3667614750 | 40500 | 40500 | 40550 | 40500 | 195 |
| 307 | 20230712 | 135400 | 3659713600 | 40500 | 40550 | 40550 | 40500 | 360 |
| 308 | 20230712 | 135300 | 3645125400 | 40500 | 40550 | 40550 | 40500 | 130 |
| 309 | 20230712 | 135200 | 3639854650 | 40550 | 40500 | 40550 | 40500 | 255 |
| 310 | 20230712 | 135100 | 3629519850 | 40550 | 40550 | 40550 | 40500 | 638 |
| 311 | 20230712 | 135000 | 3603671950 | 40550 | 40600 | 40600 | 40550 | 295 |
| 312 | 20230712 | 134900 | 3591705700 | 40600 | 40600 | 40600 | 40600 | 244 |
| 313 | 20230712 | 134800 | 3581799300 | 40600 | 40550 | 40600 | 40550 | 129 |
| 314 | 20230712 | 134700 | 3576562500 | 40600 | 40550 | 40600 | 40550 | 254 |
| 315 | 20230712 | 134600 | 3566256600 | 40550 | 40550 | 40600 | 40550 | 193 |
| 316 | 20230712 | 134500 | 3558427400 | 40550 | 40550 | 40600 | 40550 | 258 |
| 317 | 20230712 | 134400 | 3547959100 | 40600 | 40550 | 40600 | 40550 | 128 |
| 318 | 20230712 | 134300 | 3542763800 | 40600 | 40550 | 40600 | 40500 | 137 |
| 319 | 20230712 | 134200 | 3537204200 | 40550 | 40550 | 40550 | 40550 | 151 |
| 320 | 20230712 | 134100 | 3531081150 | 40550 | 40600 | 40600 | 40550 | 342 |
| 321 | 20230712 | 134000 | 3517207450 | 40550 | 40650 | 40650 | 40550 | 483 |
| 322 | 20230712 | 133900 | 3497613050 | 40650 | 40600 | 40650 | 40600 | 290 |
| 323 | 20230712 | 133800 | 3485833350 | 40600 | 40600 | 40650 | 40600 | 299 |
| 324 | 20230712 | 133700 | 3473687150 | 40650 | 40650 | 40650 | 40600 | 494 |
| 325 | 20230712 | 133600 | 3453623750 | 40650 | 40650 | 40700 | 40650 | 143 |
| 326 | 20230712 | 133500 | 3447808050 | 40650 | 40650 | 40650 | 40650 | 292 |
| 327 | 20230712 | 133400 | 3435938250 | 40700 | 40650 | 40700 | 40650 | 180 |
| 328 | 20230712 | 133300 | 3428620500 | 40650 | 40650 | 40650 | 40650 | 501 |
| 329 | 20230712 | 133200 | 3408254850 | 40650 | 40650 | 40650 | 40600 | 814 |
| 330 | 20230712 | 133100 | 3375168350 | 40650 | 40650 | 40650 | 40650 | 149 |
| 331 | 20230712 | 133000 | 3369111500 | 40650 | 40650 | 40650 | 40650 | 265 |
| 332 | 20230712 | 132900 | 3358339250 | 40650 | 40600 | 40650 | 40600 | 508 |
| 333 | 20230712 | 132800 | 3337712950 | 40600 | 40600 | 40600 | 40600 | 131 |
| 334 | 20230712 | 132700 | 3332394350 | 40550 | 40600 | 40600 | 40550 | 257 |
| 335 | 20230712 | 132600 | 3321960700 | 40600 | 40600 | 40600 | 40550 | 130 |
| 336 | 20230712 | 132500 | 3316685200 | 40600 | 40600 | 40600 | 40600 | 146 |
| 337 | 20230712 | 132400 | 3310757600 | 40600 | 40550 | 40600 | 40550 | 484 |
| 338 | 20230712 | 132300 | 3291128900 | 40550 | 40600 | 40600 | 40550 | 580 |
| 339 | 20230712 | 132200 | 3267601700 | 40600 | 40600 | 40600 | 40600 | 144 |
| 340 | 20230712 | 132100 | 3261755300 | 40550 | 40600 | 40600 | 40500 | 285 |
| 341 | 20230712 | 132000 | 3250192300 | 40600 | 40600 | 40600 | 40600 | 108 |
| 342 | 20230712 | 131900 | 3245807500 | 40600 | 40500 | 40600 | 40500 | 292 |
| 343 | 20230712 | 131800 | 3233972250 | 40500 | 40500 | 40500 | 40500 | 192 |
| 344 | 20230712 | 131700 | 3226196250 | 40500 | 40500 | 40500 | 40500 | 94 |
| 345 | 20230712 | 131600 | 3222389250 | 40500 | 40500 | 40500 | 40450 | 285 |
| 346 | 20230712 | 131500 | 3210847450 | 40450 | 40500 | 40500 | 40450 | 167 |
| 347 | 20230712 | 131400 | 3204084700 | 40450 | 40450 | 40450 | 40400 | 359 |
| 348 | 20230712 | 131300 | 3189563200 | 40400 | 40450 | 40450 | 40400 | 130 |
| 349 | 20230712 | 131200 | 3184305000 | 40450 | 40400 | 40500 | 40400 | 650 |
| 350 | 20230712 | 131100 | 3158028500 | 40400 | 40550 | 40600 | 40400 | 1048 |
| 351 | 20230712 | 131000 | 3115603850 | 40550 | 40550 | 40550 | 40550 | 105 |
| 352 | 20230712 | 130900 | 3111346100 | 40550 | 40550 | 40550 | 40550 | 192 |
| 353 | 20230712 | 130800 | 3103560500 | 40550 | 40500 | 40550 | 40500 | 158 |
| 354 | 20230712 | 130700 | 3097156000 | 40550 | 40500 | 40550 | 40500 | 237 |
| 355 | 20230712 | 130600 | 3087555000 | 40500 | 40500 | 40500 | 40500 | 301 |
| 356 | 20230712 | 130500 | 3075364500 | 40500 | 40650 | 40650 | 40450 | 792 |
| 357 | 20230712 | 130400 | 3043269300 | 40600 | 40600 | 40650 | 40600 | 244 |
| 358 | 20230712 | 130300 | 3033357100 | 40600 | 40600 | 40650 | 40600 | 274 |
| 359 | 20230712 | 130200 | 3022228400 | 40600 | 40600 | 40600 | 40600 | 130 |
| 360 | 20230712 | 130100 | 3016950400 | 40600 | 40550 | 40600 | 40550 | 98 |
| 361 | 20230712 | 130000 | 3012973950 | 40550 | 40650 | 40650 | 40500 | 499 |
| 362 | 20230712 | 125900 | 2992733150 | 40650 | 40650 | 40650 | 40650 | 279 |
| 363 | 20230712 | 125800 | 2981391800 | 40600 | 40650 | 40650 | 40600 | 291 |
| 364 | 20230712 | 125700 | 2969570600 | 40650 | 40650 | 40650 | 40650 | 224 |
| 365 | 20230712 | 125600 | 2960465000 | 40650 | 40650 | 40650 | 40600 | 218 |
| 366 | 20230712 | 125500 | 2951603350 | 40650 | 40650 | 40650 | 40650 | 141 |
| 367 | 20230712 | 125400 | 2945871700 | 40650 | 40650 | 40650 | 40600 | 228 |
| 368 | 20230712 | 125300 | 2936605600 | 40650 | 40650 | 40650 | 40600 | 250 |
| 369 | 20230712 | 125200 | 2926446550 | 40650 | 40650 | 40650 | 40650 | 180 |
| 370 | 20230712 | 125100 | 2919129550 | 40650 | 40650 | 40650 | 40550 | 118 |
| 371 | 20230712 | 125000 | 2914336850 | 40650 | 40650 | 40650 | 40550 | 372 |
| 372 | 20230712 | 124900 | 2899225400 | 40650 | 40600 | 40650 | 40600 | 247 |
| 373 | 20230712 | 124800 | 2889192750 | 40650 | 40650 | 40650 | 40650 | 140 |
| 374 | 20230712 | 124700 | 2883501750 | 40650 | 40650 | 40650 | 40600 | 202 |
| 375 | 20230712 | 124600 | 2875291200 | 40650 | 40600 | 40650 | 40600 | 127 |
| 376 | 20230712 | 124500 | 2870128900 | 40650 | 40600 | 40650 | 40550 | 193 |
| 377 | 20230712 | 124400 | 2862290400 | 40600 | 40550 | 40600 | 40550 | 581 |
| 378 | 20230712 | 124300 | 2838720800 | 40550 | 40550 | 40550 | 40550 | 192 |
| 379 | 20230712 | 124200 | 2830935200 | 40550 | 40550 | 40550 | 40550 | 153 |
| 380 | 20230712 | 124100 | 2824731050 | 40500 | 40550 | 40550 | 40500 | 253 |
| 381 | 20230712 | 124000 | 2814476050 | 40500 | 40650 | 40700 | 40500 | 715 |
| 382 | 20230712 | 123900 | 2785462100 | 40650 | 40650 | 40650 | 40600 | 448 |
| 383 | 20230712 | 123800 | 2767251450 | 40700 | 40700 | 40700 | 40650 | 132 |
| 384 | 20230712 | 123700 | 2761879400 | 40700 | 40700 | 40700 | 40650 | 36 |
| 385 | 20230712 | 123600 | 2760414600 | 40650 | 40700 | 40700 | 40600 | 314 |
| 386 | 20230712 | 123500 | 2747639700 | 40650 | 40650 | 40700 | 40650 | 259 |
| 387 | 20230712 | 123400 | 2737107600 | 40600 | 40700 | 40700 | 40550 | 538 |
| 388 | 20230712 | 123300 | 2715258500 | 40700 | 40650 | 40700 | 40650 | 198 |
| 389 | 20230712 | 123200 | 2707204450 | 40650 | 40650 | 40650 | 40600 | 556 |
| 390 | 20230712 | 123100 | 2684604550 | 40650 | 40650 | 40650 | 40650 | 218 |
| 391 | 20230712 | 123000 | 2675742850 | 40600 | 40700 | 40700 | 40600 | 108 |
| 392 | 20230712 | 122900 | 2671352900 | 40650 | 40700 | 40700 | 40650 | 487 |
| 393 | 20230712 | 122800 | 2651553850 | 40700 | 40700 | 40700 | 40650 | 481 |
| 394 | 20230712 | 122700 | 2631991350 | 40700 | 40700 | 40750 | 40650 | 165 |
| 395 | 20230712 | 122600 | 2625272100 | 40700 | 40750 | 40750 | 40700 | 195 |
| 396 | 20230712 | 122500 | 2617330300 | 40750 | 40750 | 40750 | 40750 | 253 |
| 397 | 20230712 | 122400 | 2607020550 | 40700 | 40750 | 40750 | 40700 | 206 |
| 398 | 20230712 | 122300 | 2598626100 | 40750 | 40800 | 40800 | 40700 | 146 |
| 399 | 20230712 | 122200 | 2592673800 | 40800 | 40750 | 40800 | 40750 | 207 |
| 400 | 20230712 | 122100 | 2584236050 | 40750 | 40750 | 40750 | 40700 | 288 |
| 401 | 20230712 | 122000 | 2572507050 | 40750 | 40750 | 40750 | 40750 | 263 |
| 402 | 20230712 | 121900 | 2561789800 | 40750 | 40750 | 40750 | 40750 | 82 |
| 403 | 20230712 | 121800 | 2558448300 | 40750 | 40750 | 40800 | 40700 | 240 |
| 404 | 20230712 | 121700 | 2548670600 | 40750 | 40750 | 40750 | 40750 | 290 |
| 405 | 20230712 | 121600 | 2536853100 | 40750 | 40750 | 40750 | 40750 | 157 |
| 406 | 20230712 | 121500 | 2530455350 | 40750 | 40700 | 40750 | 40700 | 146 |
| 407 | 20230712 | 121400 | 2524507150 | 40700 | 40700 | 40700 | 40700 | 240 |
| 408 | 20230712 | 121300 | 2514739150 | 40700 | 40700 | 40700 | 40700 | 219 |
| 409 | 20230712 | 121200 | 2505825850 | 40700 | 40700 | 40700 | 40650 | 134 |
| 410 | 20230712 | 121100 | 2500372300 | 40700 | 40700 | 40700 | 40700 | 295 |
| 411 | 20230712 | 121000 | 2488365800 | 40650 | 40700 | 40700 | 40650 | 150 |
| 412 | 20230712 | 120900 | 2482261300 | 40700 | 40650 | 40700 | 40650 | 106 |
| 413 | 20230712 | 120800 | 2477947150 | 40700 | 40650 | 40700 | 40650 | 156 |
| 414 | 20230712 | 120700 | 2471598800 | 40650 | 40700 | 40700 | 40650 | 166 |
| 415 | 20230712 | 120600 | 2464845650 | 40650 | 40650 | 40700 | 40650 | 167 |
| 416 | 20230712 | 120500 | 2458051500 | 40700 | 40700 | 40750 | 40700 | 443 |
| 417 | 20230712 | 120400 | 2440020150 | 40750 | 40750 | 40750 | 40750 | 248 |
| 418 | 20230712 | 120300 | 2429914150 | 40750 | 40750 | 40750 | 40750 | 127 |
| 419 | 20230712 | 120200 | 2424738900 | 40700 | 40800 | 40800 | 40700 | 310 |
| 420 | 20230712 | 120100 | 2412103850 | 40800 | 40750 | 40800 | 40750 | 179 |
| 421 | 20230712 | 120000 | 2404804950 | 40800 | 40750 | 40800 | 40700 | 167 |
| 422 | 20230712 | 115900 | 2397996400 | 40800 | 40800 | 40800 | 40800 | 328 |
| 423 | 20230712 | 115800 | 2384614000 | 40800 | 40800 | 40800 | 40750 | 224 |
| 424 | 20230712 | 115700 | 2375476550 | 40750 | 40750 | 40800 | 40750 | 346 |
| 425 | 20230712 | 115600 | 2361372700 | 40800 | 40800 | 40800 | 40800 | 272 |
| 426 | 20230712 | 115500 | 2350275100 | 40750 | 40700 | 40800 | 40700 | 130 |
| 427 | 20230712 | 115400 | 2344974200 | 40750 | 40800 | 40800 | 40750 | 224 |
| 428 | 20230712 | 115300 | 2335843150 | 40750 | 40750 | 40800 | 40750 | 291 |
| 429 | 20230712 | 115200 | 2323974550 | 40750 | 40800 | 40800 | 40750 | 104 |
| 430 | 20230712 | 115100 | 2319733000 | 40800 | 40800 | 40800 | 40800 | 147 |
| 431 | 20230712 | 115000 | 2313735400 | 40800 | 40800 | 40800 | 40750 | 233 |
| 432 | 20230712 | 114900 | 2304229300 | 40800 | 40800 | 40800 | 40800 | 121 |
| 433 | 20230712 | 114800 | 2299292500 | 40800 | 40750 | 40800 | 40750 | 135 |
| 434 | 20230712 | 114700 | 2293790000 | 40750 | 40800 | 40800 | 40750 | 937 |
| 435 | 20230712 | 114600 | 2255572100 | 40800 | 40800 | 40800 | 40800 | 127 |
| 436 | 20230712 | 114500 | 2250390500 | 40800 | 40800 | 40800 | 40800 | 262 |
| 437 | 20230712 | 114400 | 2239700900 | 40800 | 40800 | 40800 | 40800 | 141 |
| 438 | 20230712 | 114300 | 2233948100 | 40800 | 40800 | 40800 | 40800 | 220 |
| 439 | 20230712 | 114200 | 2224972100 | 40800 | 40800 | 40800 | 40800 | 239 |
| 440 | 20230712 | 114100 | 2215220900 | 40800 | 40800 | 40800 | 40800 | 81 |
| 441 | 20230712 | 114000 | 2211916100 | 40800 | 40800 | 40800 | 40800 | 307 |
| 442 | 20230712 | 113900 | 2199390500 | 40800 | 40800 | 40800 | 40800 | 111 |
| 443 | 20230712 | 113800 | 2194861700 | 40800 | 40800 | 40800 | 40800 | 194 |
| 444 | 20230712 | 113700 | 2186946500 | 40800 | 40800 | 40800 | 40750 | 230 |
| 445 | 20230712 | 113600 | 2177564200 | 40800 | 40800 | 40800 | 40800 | 166 |
| 446 | 20230712 | 113500 | 2170791400 | 40800 | 40800 | 40800 | 40750 | 135 |
| 447 | 20230712 | 113400 | 2165283500 | 40800 | 40800 | 40800 | 40800 | 155 |
| 448 | 20230712 | 113300 | 2158959500 | 40800 | 40800 | 40800 | 40750 | 617 |
| 449 | 20230712 | 113200 | 2133811500 | 40800 | 40800 | 40800 | 40800 | 151 |
| 450 | 20230712 | 113100 | 2127650700 | 40800 | 40800 | 40800 | 40800 | 176 |
| 451 | 20230712 | 113000 | 2120469900 | 40800 | 40800 | 40800 | 40750 | 183 |
| 452 | 20230712 | 112900 | 2113006350 | 40800 | 40850 | 40850 | 40800 | 393 |
| 453 | 20230712 | 112800 | 2096962350 | 40850 | 40800 | 40850 | 40800 | 146 |
| 454 | 20230712 | 112700 | 2090998900 | 40800 | 40800 | 40850 | 40800 | 143 |
| 455 | 20230712 | 112600 | 2085163700 | 40800 | 40800 | 40800 | 40800 | 278 |
| 456 | 20230712 | 112500 | 2073821300 | 40800 | 40750 | 40800 | 40750 | 208 |
| 457 | 20230712 | 112400 | 2065339700 | 40750 | 40750 | 40750 | 40750 | 145 |
| 458 | 20230712 | 112300 | 2059430950 | 40750 | 40750 | 40750 | 40750 | 233 |
| 459 | 20230712 | 112200 | 2049936200 | 40750 | 40750 | 40750 | 40750 | 294 |
| 460 | 20230712 | 112100 | 2037955700 | 40700 | 40700 | 40750 | 40700 | 196 |
| 461 | 20230712 | 112000 | 2029971950 | 40700 | 40700 | 40700 | 40700 | 209 |
| 462 | 20230712 | 111900 | 2021465650 | 40700 | 40700 | 40700 | 40700 | 133 |
| 463 | 20230712 | 111800 | 2016052550 | 40700 | 40700 | 40700 | 40650 | 407 |
| 464 | 20230712 | 111700 | 1999491700 | 40700 | 40750 | 40750 | 40700 | 189 |
| 465 | 20230712 | 111600 | 1991793050 | 40750 | 40750 | 40750 | 40700 | 145 |
| 466 | 20230712 | 111500 | 1985884500 | 40750 | 40750 | 40750 | 40750 | 227 |
| 467 | 20230712 | 111400 | 1976634250 | 40750 | 40750 | 40750 | 40750 | 126 |
| 468 | 20230712 | 111300 | 1971499750 | 40750 | 40800 | 40800 | 40750 | 410 |
| 469 | 20230712 | 111200 | 1954790750 | 40800 | 40850 | 40850 | 40800 | 236 |
| 470 | 20230712 | 111100 | 1945159450 | 40800 | 40800 | 40800 | 40800 | 140 |
| 471 | 20230712 | 111000 | 1939447450 | 40800 | 40800 | 40800 | 40800 | 219 |
| 472 | 20230712 | 110900 | 1930512250 | 40800 | 40800 | 40800 | 40800 | 220 |
| 473 | 20230712 | 110800 | 1921536250 | 40800 | 40800 | 40800 | 40800 | 172 |
| 474 | 20230712 | 110700 | 1914518650 | 40800 | 40800 | 40800 | 40750 | 248 |
| 475 | 20230712 | 110600 | 1904401550 | 40800 | 40750 | 40800 | 40750 | 114 |
| 476 | 20230712 | 110500 | 1899751850 | 40800 | 40800 | 40800 | 40800 | 158 |
| 477 | 20230712 | 110400 | 1893305450 | 40750 | 40800 | 40800 | 40750 | 263 |
| 478 | 20230712 | 110300 | 1882579050 | 40750 | 40750 | 40800 | 40750 | 141 |
| 479 | 20230712 | 110200 | 1876832650 | 40750 | 40750 | 40750 | 40750 | 141 |
| 480 | 20230712 | 110100 | 1871086900 | 40750 | 40750 | 40750 | 40750 | 263 |
| 481 | 20230712 | 110000 | 1860369650 | 40750 | 40750 | 40750 | 40750 | 183 |
| 482 | 20230712 | 105900 | 1852912400 | 40700 | 40800 | 40800 | 40700 | 324 |
| 483 | 20230712 | 105800 | 1839708850 | 40800 | 40800 | 40800 | 40800 | 445 |
| 484 | 20230712 | 105700 | 1821552850 | 40800 | 40800 | 40800 | 40800 | 107 |
| 485 | 20230712 | 105600 | 1817187250 | 40800 | 40800 | 40800 | 40800 | 212 |
| 486 | 20230712 | 105500 | 1808537650 | 40800 | 40750 | 40800 | 40750 | 254 |
| 487 | 20230712 | 105400 | 1798174500 | 40800 | 40800 | 40850 | 40800 | 275 |
| 488 | 20230712 | 105300 | 1786953000 | 40850 | 40850 | 40850 | 40800 | 190 |
| 489 | 20230712 | 105200 | 1779194500 | 40800 | 40850 | 40850 | 40800 | 343 |
| 490 | 20230712 | 105100 | 1765190950 | 40850 | 40850 | 40850 | 40850 | 328 |
| 491 | 20230712 | 105000 | 1751792150 | 40850 | 40850 | 40850 | 40800 | 153 |
| 492 | 20230712 | 104900 | 1745542150 | 40800 | 40800 | 40850 | 40800 | 324 |
| 493 | 20230712 | 104800 | 1732315900 | 40800 | 40800 | 40800 | 40800 | 106 |
| 494 | 20230712 | 104700 | 1727991100 | 40800 | 40700 | 40800 | 40700 | 187 |
| 495 | 20230712 | 104600 | 1720365950 | 40750 | 40750 | 40750 | 40750 | 212 |
| 496 | 20230712 | 104500 | 1711726950 | 40750 | 40750 | 40750 | 40700 | 210 |
| 497 | 20230712 | 104400 | 1703169550 | 40750 | 40750 | 40750 | 40700 | 185 |
| 498 | 20230712 | 104300 | 1695630850 | 40750 | 40700 | 40750 | 40700 | 305 |
| 499 | 20230712 | 104200 | 1683213250 | 40700 | 40700 | 40700 | 40700 | 209 |
| 500 | 20230712 | 104100 | 1674706950 | 40700 | 40700 | 40700 | 40700 | 191 |
| 501 | 20230712 | 104000 | 1666933250 | 40700 | 40650 | 40700 | 40650 | 318 |
| 502 | 20230712 | 103900 | 1653994550 | 40700 | 40650 | 40700 | 40650 | 175 |
| 503 | 20230712 | 103800 | 1646880450 | 40700 | 40700 | 40700 | 40650 | 284 |
| 504 | 20230712 | 103700 | 1635322200 | 40700 | 40700 | 40700 | 40700 | 349 |
| 505 | 20230712 | 103600 | 1621117900 | 40700 | 40650 | 40700 | 40650 | 68 |
| 506 | 20230712 | 103500 | 1618352200 | 40650 | 40650 | 40700 | 40650 | 218 |
| 507 | 20230712 | 103400 | 1609485500 | 40700 | 40750 | 40750 | 40650 | 327 |
| 508 | 20230712 | 103300 | 1596166750 | 40750 | 40800 | 40800 | 40700 | 145 |
| 509 | 20230712 | 103200 | 1590253050 | 40700 | 40800 | 40800 | 40700 | 239 |
| 510 | 20230712 | 103100 | 1580507950 | 40800 | 40750 | 40800 | 40750 | 148 |
| 511 | 20230712 | 103000 | 1574476850 | 40750 | 40800 | 40850 | 40750 | 465 |
| 512 | 20230712 | 102900 | 1555515650 | 40850 | 40800 | 40850 | 40800 | 132 |
| 513 | 20230712 | 102800 | 1550124950 | 40850 | 40800 | 40850 | 40800 | 115 |
| 514 | 20230712 | 102700 | 1545432800 | 40800 | 40800 | 40850 | 40800 | 323 |
| 515 | 20230712 | 102600 | 1532244650 | 40850 | 40850 | 40850 | 40800 | 83 |
| 516 | 20230712 | 102500 | 1528855250 | 40800 | 40800 | 40850 | 40800 | 118 |
| 517 | 20230712 | 102400 | 1524036950 | 40800 | 40800 | 40850 | 40800 | 209 |
| 518 | 20230712 | 102300 | 1515504250 | 40800 | 40850 | 40850 | 40800 | 495 |
| 519 | 20230712 | 102200 | 1495304750 | 40900 | 40850 | 40900 | 40850 | 207 |
| 520 | 20230712 | 102100 | 1486840750 | 40850 | 40850 | 40850 | 40850 | 201 |
| 521 | 20230712 | 102000 | 1478629900 | 40900 | 40950 | 40950 | 40900 | 178 |
| 522 | 20230712 | 101900 | 1471346800 | 40900 | 40950 | 40950 | 40900 | 240 |
| 523 | 20230712 | 101800 | 1461520800 | 40950 | 40950 | 40950 | 40900 | 234 |
| 524 | 20230712 | 101700 | 1451944850 | 40950 | 40900 | 40950 | 40900 | 97 |
| 525 | 20230712 | 101600 | 1447976100 | 40850 | 40700 | 40850 | 40700 | 1939 |
| 526 | 20230712 | 101500 | 1369010250 | 40700 | 40650 | 40700 | 40650 | 518 |
| 527 | 20230712 | 101400 | 1347949900 | 40650 | 40550 | 40650 | 40550 | 1404 |
| 528 | 20230712 | 101300 | 1290948500 | 40600 | 40600 | 40600 | 40600 | 365 |
| 529 | 20230712 | 101200 | 1276129500 | 40600 | 40550 | 40600 | 40550 | 120 |
| 530 | 20230712 | 101100 | 1271258950 | 40600 | 40600 | 40600 | 40550 | 248 |
| 531 | 20230712 | 101000 | 1261196450 | 40550 | 40600 | 40600 | 40550 | 195 |
| 532 | 20230712 | 100900 | 1253279650 | 40600 | 40600 | 40600 | 40600 | 171 |
| 533 | 20230712 | 100800 | 1246337050 | 40600 | 40600 | 40600 | 40500 | 212 |
| 534 | 20230712 | 100700 | 1237736600 | 40600 | 40600 | 40600 | 40600 | 135 |
| 535 | 20230712 | 100600 | 1232255600 | 40600 | 40600 | 40600 | 40600 | 77 |
| 536 | 20230712 | 100500 | 1229129400 | 40600 | 40600 | 40600 | 40500 | 728 |
| 537 | 20230712 | 100400 | 1199573250 | 40500 | 40600 | 40600 | 40500 | 28 |
| 538 | 20230712 | 100300 | 1198436550 | 40500 | 40550 | 40600 | 40500 | 223 |
| 539 | 20230712 | 100200 | 1189389750 | 40550 | 40600 | 40600 | 40550 | 268 |
| 540 | 20230712 | 100100 | 1178509100 | 40600 | 40600 | 40600 | 40550 | 155 |
| 541 | 20230712 | 100000 | 1172217300 | 40550 | 40600 | 40600 | 40550 | 164 |
| 542 | 20230712 | 095900 | 1165562850 | 40600 | 40600 | 40600 | 40600 | 100 |
| 543 | 20230712 | 095800 | 1161502850 | 40600 | 40500 | 40600 | 40500 | 290 |
| 544 | 20230712 | 095700 | 1149743500 | 40500 | 40650 | 40650 | 40500 | 419 |
| 545 | 20230712 | 095600 | 1132743850 | 40650 | 40700 | 40700 | 40600 | 238 |
| 546 | 20230712 | 095500 | 1123068100 | 40700 | 40700 | 40700 | 40700 | 50 |
| 547 | 20230712 | 095400 | 1121033100 | 40750 | 40750 | 40750 | 40750 | 456 |
| 548 | 20230712 | 095300 | 1102451100 | 40750 | 40750 | 40750 | 40700 | 270 |
| 549 | 20230712 | 095200 | 1091457050 | 40800 | 40750 | 40800 | 40750 | 63 |
| 550 | 20230712 | 095100 | 1088888300 | 40800 | 40800 | 40800 | 40800 | 278 |
| 551 | 20230712 | 095000 | 1077545900 | 40800 | 40800 | 40850 | 40800 | 453 |
| 552 | 20230712 | 094900 | 1059059300 | 40850 | 40850 | 40850 | 40850 | 115 |
| 553 | 20230712 | 094800 | 1054361550 | 40850 | 40900 | 40900 | 40850 | 375 |
| 554 | 20230712 | 094700 | 1039030700 | 40950 | 40950 | 40950 | 40900 | 177 |
| 555 | 20230712 | 094600 | 1031782600 | 40950 | 40950 | 40950 | 40950 | 75 |
| 556 | 20230712 | 094500 | 1028711350 | 40950 | 41000 | 41000 | 40950 | 237 |
| 557 | 20230712 | 094400 | 1018999900 | 41000 | 41000 | 41000 | 41000 | 192 |
| 558 | 20230712 | 094300 | 1011127900 | 41000 | 40950 | 41000 | 40900 | 2305 |
| 559 | 20230712 | 094200 | 916736650 | 40950 | 40900 | 40950 | 40850 | 816 |
| 560 | 20230712 | 094100 | 883341200 | 40900 | 40850 | 40900 | 40850 | 3953 |
| 561 | 20230712 | 094000 | 721679850 | 40800 | 40900 | 40900 | 40800 | 185 |
| 562 | 20230712 | 093900 | 714121750 | 40850 | 40800 | 40850 | 40750 | 1763 |
| 563 | 20230712 | 093800 | 642122550 | 40800 | 40800 | 40850 | 40800 | 247 |
| 564 | 20230712 | 093700 | 632039700 | 40800 | 40800 | 40850 | 40800 | 184 |
| 565 | 20230712 | 093600 | 624532400 | 40800 | 40750 | 40800 | 40750 | 119 |
| 566 | 20230712 | 093500 | 619678100 | 40800 | 40800 | 40800 | 40750 | 91 |
| 567 | 20230712 | 093400 | 615968550 | 40800 | 40850 | 40900 | 40800 | 246 |
| 568 | 20230712 | 093300 | 605915750 | 40850 | 40950 | 40950 | 40850 | 292 |
| 569 | 20230712 | 093200 | 593973650 | 40950 | 40900 | 40950 | 40900 | 118 |
| 570 | 20230712 | 093100 | 589142600 | 40900 | 40850 | 40950 | 40850 | 433 |
| 571 | 20230712 | 093000 | 571435250 | 40900 | 40900 | 40900 | 40900 | 228 |
| 572 | 20230712 | 092900 | 562110050 | 40900 | 40850 | 40950 | 40850 | 1397 |
| 573 | 20230712 | 092800 | 504997400 | 40850 | 40900 | 40900 | 40850 | 229 |
| 574 | 20230712 | 092700 | 495637850 | 40900 | 40800 | 40900 | 40800 | 931 |
| 575 | 20230712 | 092600 | 457614350 | 40800 | 40700 | 40800 | 40700 | 992 |
| 576 | 20230712 | 092500 | 417184800 | 40700 | 40700 | 40700 | 40650 | 607 |
| 577 | 20230712 | 092400 | 392479950 | 40700 | 40650 | 40700 | 40650 | 2 |
| 578 | 20230712 | 092300 | 392398600 | 40700 | 40700 | 40750 | 40700 | 455 |
| 579 | 20230712 | 092200 | 373878600 | 40650 | 40650 | 40700 | 40650 | 267 |
| 580 | 20230712 | 092100 | 363024500 | 40700 | 40650 | 40700 | 40650 | 171 |
| 581 | 20230712 | 092000 | 356068850 | 40650 | 40700 | 40700 | 40650 | 544 |
| 582 | 20230712 | 091900 | 333931250 | 40700 | 40700 | 40750 | 40650 | 378 |
| 583 | 20230712 | 091800 | 318540200 | 40700 | 40600 | 40700 | 40600 | 543 |
| 584 | 20230712 | 091700 | 296458300 | 40550 | 40500 | 40550 | 40500 | 367 |
| 585 | 20230712 | 091600 | 281592550 | 40500 | 40450 | 40500 | 40450 | 74 |
| 586 | 20230712 | 091500 | 278597250 | 40400 | 40500 | 40500 | 40400 | 150 |
| 587 | 20230712 | 091400 | 272529250 | 40500 | 40450 | 40500 | 40450 | 448 |
| 588 | 20230712 | 091300 | 254400050 | 40450 | 40500 | 40500 | 40450 | 200 |
| 589 | 20230712 | 091200 | 246300300 | 40550 | 40600 | 40650 | 40500 | 692 |
| 590 | 20230712 | 091100 | 218234150 | 40650 | 40500 | 40650 | 40500 | 3087 |
| 591 | 20230712 | 091000 | 93062650 | 40550 | 40500 | 40550 | 40450 | 818 |
| 592 | 20230712 | 090900 | 59924200 | 40500 | 40500 | 40500 | 40500 | 6 |
| 593 | 20230712 | 090800 | 59681200 | 40500 | 40500 | 40550 | 40500 | 326 |
| 594 | 20230712 | 090700 | 46474550 | 40500 | 40500 | 40500 | 40500 | 233 |
| 595 | 20230712 | 090600 | 37038050 | 40500 | 40500 | 40500 | 40500 | 128 |
| 596 | 20230712 | 090500 | 31854050 | 40550 | 40550 | 40550 | 40500 | 54 |
| 597 | 20230712 | 090400 | 29664450 | 40550 | 40600 | 40600 | 40550 | 139 |
| 598 | 20230712 | 090300 | 24027450 | 40600 | 40550 | 40600 | 40550 | 58 |
| 599 | 20230712 | 090200 | 21675400 | 40500 | 40550 | 40550 | 40500 | 64 |
| 600 | 20230712 | 090100 | 19081300 | 40550 | 40500 | 40600 | 40500 | 68 |
| 601 | 20230712 | 090000 | 16322800 | 40600 | 40500 | 40700 | 40500 | 403 |