32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 11881 |
| 3 | 20230712 | 185700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20230712 | 185600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20230712 | 185500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20230712 | 185400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20230712 | 185300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20230712 | 185200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20230712 | 185100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20230712 | 185000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20230712 | 184900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20230712 | 184800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20230712 | 184700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20230712 | 184600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20230712 | 184500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20230712 | 184400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20230712 | 184300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20230712 | 184200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20230712 | 184100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20230712 | 184000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20230712 | 183900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20230712 | 183800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20230712 | 183700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20230712 | 183600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20230712 | 183500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20230712 | 183400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20230712 | 183300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20230712 | 183200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20230712 | 183100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20230712 | 183000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20230712 | 182900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20230712 | 182800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 11881 |
| 33 | 20230712 | 182700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20230712 | 182600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20230712 | 182500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20230712 | 182400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20230712 | 182300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20230712 | 182200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20230712 | 182100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20230712 | 182000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20230712 | 181900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20230712 | 181800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20230712 | 181700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20230712 | 181600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20230712 | 181500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20230712 | 181400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20230712 | 181300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20230712 | 181200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20230712 | 181100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20230712 | 181000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20230712 | 180900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20230712 | 180800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20230712 | 180700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20230712 | 180600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20230712 | 180500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20230712 | 180400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20230712 | 180300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20230712 | 180200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20230712 | 180100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20230712 | 180000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20230712 | 175900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20230712 | 175800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 11881 |
| 63 | 20230712 | 175700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20230712 | 175600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20230712 | 175500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20230712 | 175400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20230712 | 175300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20230712 | 175200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20230712 | 175100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20230712 | 175000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20230712 | 174900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20230712 | 174800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20230712 | 174700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20230712 | 174600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20230712 | 174500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20230712 | 174400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20230712 | 174300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20230712 | 174200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20230712 | 174100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20230712 | 174000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20230712 | 173900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20230712 | 173800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20230712 | 173700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20230712 | 173600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20230712 | 173500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20230712 | 173400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20230712 | 173300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20230712 | 173200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20230712 | 173100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20230712 | 173000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20230712 | 172900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20230712 | 172800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 11881 |
| 93 | 20230712 | 172700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20230712 | 172600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20230712 | 172500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20230712 | 172400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20230712 | 172300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20230712 | 172200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20230712 | 172100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20230712 | 172000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20230712 | 171900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20230712 | 171800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20230712 | 171700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20230712 | 171600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20230712 | 171500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20230712 | 171400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20230712 | 171300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20230712 | 171200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20230712 | 171100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20230712 | 171000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20230712 | 170900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20230712 | 170800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20230712 | 170700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20230712 | 170600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20230712 | 170500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20230712 | 170400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20230712 | 170300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20230712 | 170200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20230712 | 170100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20230712 | 170000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20230712 | 165900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20230712 | 165800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 11881 |
| 123 | 20230712 | 165700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20230712 | 165600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20230712 | 165500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20230712 | 165400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20230712 | 165300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20230712 | 165200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20230712 | 165100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20230712 | 165000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20230712 | 164900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20230712 | 164800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20230712 | 164700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20230712 | 164600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20230712 | 164500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20230712 | 164400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20230712 | 164300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20230712 | 164200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20230712 | 164100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20230712 | 164000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20230712 | 163900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20230712 | 163800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20230712 | 163700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20230712 | 163600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20230712 | 163500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20230712 | 163400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20230712 | 163300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20230712 | 163200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20230712 | 163100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20230712 | 163000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20230712 | 162900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20230712 | 162800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 11881 |
| 153 | 20230712 | 162700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20230712 | 162600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20230712 | 162500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20230712 | 162400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20230712 | 162300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20230712 | 162200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20230712 | 162100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20230712 | 162000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20230712 | 161900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20230712 | 161800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20230712 | 161700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20230712 | 161600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20230712 | 161500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20230712 | 161400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20230712 | 161300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20230712 | 161200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20230712 | 161100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20230712 | 161000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20230712 | 160900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20230712 | 160800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20230712 | 160700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20230712 | 160600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20230712 | 160500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20230712 | 160400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20230712 | 160300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20230712 | 160200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20230712 | 160100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20230712 | 160000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20230712 | 155900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20230712 | 155800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 11881 |
| 183 | 20230712 | 155700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20230712 | 155600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20230712 | 155500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20230712 | 155400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20230712 | 155300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20230712 | 155200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20230712 | 155100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20230712 | 155000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20230712 | 154900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20230712 | 154800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20230712 | 154700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20230712 | 154600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20230712 | 154500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20230712 | 154400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20230712 | 154300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20230712 | 154200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20230712 | 154100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20230712 | 154000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20230712 | 153900 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20230712 | 153800 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20230712 | 153700 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20230712 | 153600 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20230712 | 153500 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20230712 | 153400 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20230712 | 153300 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20230712 | 153200 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20230712 | 153100 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20230712 | 153000 | 17319675450 | 23200 | 23200 | 23200 | 23200 | 11881 |
| 211 | 20230712 | 152900 | 17044036250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20230712 | 152800 | 17044036250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 213 | 20230712 | 152700 | 17044036250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20230712 | 152600 | 17044036250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20230712 | 152500 | 17044036250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20230712 | 152400 | 17044036250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20230712 | 152300 | 17044036250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20230712 | 152200 | 17044036250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20230712 | 152100 | 17044036250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20230712 | 152000 | 17044036250 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20230712 | 151900 | 17044036250 | 23200 | 23250 | 23250 | 23200 | 4845 |
| 222 | 20230712 | 151800 | 16931460400 | 23200 | 23200 | 23250 | 23150 | 3758 |
| 223 | 20230712 | 151700 | 16844314850 | 23200 | 23250 | 23250 | 23150 | 1835 |
| 224 | 20230712 | 151600 | 16801742850 | 23150 | 23250 | 23250 | 23150 | 4677 |
| 225 | 20230712 | 151500 | 16693371500 | 23250 | 23250 | 23300 | 23200 | 5520 |
| 226 | 20230712 | 151400 | 16565194900 | 23250 | 23300 | 23300 | 23250 | 1705 |
| 227 | 20230712 | 151300 | 16525551150 | 23250 | 23350 | 23350 | 23250 | 3986 |
| 228 | 20230712 | 151200 | 16432781250 | 23300 | 23350 | 23350 | 23300 | 2350 |
| 229 | 20230712 | 151100 | 16377984250 | 23350 | 23350 | 23350 | 23350 | 682 |
| 230 | 20230712 | 151000 | 16362059550 | 23350 | 23350 | 23400 | 23350 | 395 |
| 231 | 20230712 | 150900 | 16352836250 | 23350 | 23350 | 23350 | 23350 | 1169 |
| 232 | 20230712 | 150800 | 16325540100 | 23350 | 23400 | 23400 | 23350 | 3963 |
| 233 | 20230712 | 150700 | 16232906700 | 23400 | 23400 | 23400 | 23350 | 402 |
| 234 | 20230712 | 150600 | 16223512950 | 23400 | 23350 | 23400 | 23350 | 308 |
| 235 | 20230712 | 150500 | 16216309700 | 23400 | 23350 | 23400 | 23300 | 2359 |
| 236 | 20230712 | 150400 | 16161240600 | 23350 | 23300 | 23350 | 23300 | 449 |
| 237 | 20230712 | 150300 | 16150763350 | 23300 | 23300 | 23350 | 23300 | 2589 |
| 238 | 20230712 | 150200 | 16090438650 | 23300 | 23350 | 23350 | 23300 | 1568 |
| 239 | 20230712 | 150100 | 16053876250 | 23350 | 23350 | 23350 | 23350 | 1131 |
| 240 | 20230712 | 150000 | 16027467400 | 23350 | 23300 | 23350 | 23300 | 814 |
| 241 | 20230712 | 145900 | 16008466750 | 23300 | 23350 | 23350 | 23300 | 441 |
| 242 | 20230712 | 145800 | 15998176550 | 23350 | 23400 | 23400 | 23350 | 976 |
| 243 | 20230712 | 145700 | 15975367250 | 23400 | 23400 | 23450 | 23400 | 714 |
| 244 | 20230712 | 145600 | 15958658550 | 23400 | 23400 | 23450 | 23400 | 668 |
| 245 | 20230712 | 145500 | 15943016850 | 23400 | 23350 | 23400 | 23350 | 491 |
| 246 | 20230712 | 145400 | 15931538800 | 23350 | 23300 | 23350 | 23250 | 2326 |
| 247 | 20230712 | 145300 | 15877374550 | 23300 | 23350 | 23350 | 23300 | 1886 |
| 248 | 20230712 | 145200 | 15833394650 | 23350 | 23400 | 23400 | 23350 | 2151 |
| 249 | 20230712 | 145100 | 15783135300 | 23400 | 23500 | 23500 | 23400 | 5181 |
| 250 | 20230712 | 145000 | 15661659850 | 23550 | 23550 | 23550 | 23500 | 865 |
| 251 | 20230712 | 144900 | 15641304600 | 23550 | 23550 | 23550 | 23500 | 718 |
| 252 | 20230712 | 144800 | 15624396350 | 23550 | 23500 | 23550 | 23500 | 1735 |
| 253 | 20230712 | 144700 | 15583603700 | 23500 | 23450 | 23500 | 23450 | 1352 |
| 254 | 20230712 | 144600 | 15551880300 | 23450 | 23500 | 23500 | 23450 | 261 |
| 255 | 20230712 | 144500 | 15545752100 | 23500 | 23450 | 23500 | 23450 | 99 |
| 256 | 20230712 | 144400 | 15543426250 | 23500 | 23450 | 23500 | 23450 | 227 |
| 257 | 20230712 | 144300 | 15538092650 | 23450 | 23450 | 23500 | 23450 | 174 |
| 258 | 20230712 | 144200 | 15534012300 | 23500 | 23450 | 23500 | 23450 | 188 |
| 259 | 20230712 | 144100 | 15529599400 | 23450 | 23450 | 23500 | 23450 | 788 |
| 260 | 20230712 | 144000 | 15511113250 | 23450 | 23450 | 23500 | 23450 | 628 |
| 261 | 20230712 | 143900 | 15496359850 | 23450 | 23400 | 23450 | 23350 | 2993 |
| 262 | 20230712 | 143800 | 15426199850 | 23400 | 23450 | 23450 | 23400 | 5041 |
| 263 | 20230712 | 143700 | 15308138850 | 23450 | 23500 | 23500 | 23450 | 404 |
| 264 | 20230712 | 143600 | 15298661850 | 23500 | 23500 | 23550 | 23450 | 2339 |
| 265 | 20230712 | 143500 | 15243693300 | 23500 | 23550 | 23550 | 23500 | 1673 |
| 266 | 20230712 | 143400 | 15204352500 | 23550 | 23550 | 23550 | 23500 | 1720 |
| 267 | 20230712 | 143300 | 15163852250 | 23550 | 23500 | 23600 | 23500 | 1898 |
| 268 | 20230712 | 143200 | 15119208750 | 23600 | 23600 | 23600 | 23500 | 7284 |
| 269 | 20230712 | 143100 | 14947612500 | 23600 | 23650 | 23650 | 23550 | 5199 |
| 270 | 20230712 | 143000 | 14824849950 | 23600 | 23650 | 23700 | 23550 | 8110 |
| 271 | 20230712 | 142900 | 14633049200 | 23650 | 23700 | 23700 | 23650 | 7078 |
| 272 | 20230712 | 142800 | 14465349250 | 23700 | 23650 | 23700 | 23650 | 1595 |
| 273 | 20230712 | 142700 | 14427570650 | 23700 | 23650 | 23700 | 23650 | 5225 |
| 274 | 20230712 | 142600 | 14303991700 | 23650 | 23550 | 23650 | 23550 | 5240 |
| 275 | 20230712 | 142500 | 14180322150 | 23600 | 23550 | 23600 | 23550 | 1476 |
| 276 | 20230712 | 142400 | 14145562250 | 23550 | 23550 | 23600 | 23500 | 1536 |
| 277 | 20230712 | 142300 | 14109370450 | 23550 | 23550 | 23550 | 23500 | 1929 |
| 278 | 20230712 | 142200 | 14063947800 | 23500 | 23500 | 23550 | 23450 | 3130 |
| 279 | 20230712 | 142100 | 13990380900 | 23450 | 23450 | 23500 | 23450 | 306 |
| 280 | 20230712 | 142000 | 13983200150 | 23450 | 23450 | 23500 | 23450 | 397 |
| 281 | 20230712 | 141900 | 13973888800 | 23450 | 23400 | 23450 | 23400 | 2448 |
| 282 | 20230712 | 141800 | 13916554150 | 23400 | 23400 | 23450 | 23350 | 1533 |
| 283 | 20230712 | 141700 | 13880689000 | 23400 | 23500 | 23500 | 23400 | 1406 |
| 284 | 20230712 | 141600 | 13847718500 | 23450 | 23500 | 23550 | 23450 | 2163 |
| 285 | 20230712 | 141500 | 13796889200 | 23500 | 23600 | 23600 | 23500 | 7606 |
| 286 | 20230712 | 141400 | 13617852500 | 23600 | 23550 | 23600 | 23550 | 4128 |
| 287 | 20230712 | 141300 | 13520617550 | 23550 | 23550 | 23550 | 23500 | 1514 |
| 288 | 20230712 | 141200 | 13484963950 | 23500 | 23450 | 23500 | 23450 | 2610 |
| 289 | 20230712 | 141100 | 13423637850 | 23500 | 23500 | 23550 | 23450 | 3516 |
| 290 | 20230712 | 141000 | 13341057000 | 23550 | 23550 | 23550 | 23500 | 2058 |
| 291 | 20230712 | 140900 | 13292669150 | 23550 | 23500 | 23550 | 23500 | 2912 |
| 292 | 20230712 | 140800 | 13224215500 | 23500 | 23550 | 23550 | 23450 | 6648 |
| 293 | 20230712 | 140700 | 13067899100 | 23550 | 23400 | 23550 | 23350 | 7020 |
| 294 | 20230712 | 140600 | 12903134650 | 23400 | 23400 | 23450 | 23350 | 2039 |
| 295 | 20230712 | 140500 | 12855428750 | 23400 | 23250 | 23400 | 23250 | 5062 |
| 296 | 20230712 | 140400 | 12737225300 | 23300 | 23250 | 23350 | 23250 | 1823 |
| 297 | 20230712 | 140300 | 12694741400 | 23250 | 23250 | 23250 | 23250 | 101 |
| 298 | 20230712 | 140200 | 12692393150 | 23200 | 23250 | 23250 | 23200 | 1780 |
| 299 | 20230712 | 140100 | 12651093850 | 23300 | 23250 | 23300 | 23250 | 1222 |
| 300 | 20230712 | 140000 | 12622674350 | 23300 | 23300 | 23350 | 23250 | 1209 |
| 301 | 20230712 | 135900 | 12594503100 | 23300 | 23350 | 23350 | 23300 | 1155 |
| 302 | 20230712 | 135800 | 12567585050 | 23350 | 23300 | 23350 | 23300 | 524 |
| 303 | 20230712 | 135700 | 12555375500 | 23300 | 23300 | 23350 | 23250 | 1140 |
| 304 | 20230712 | 135600 | 12528813900 | 23300 | 23300 | 23300 | 23250 | 660 |
| 305 | 20230712 | 135500 | 12513442950 | 23300 | 23250 | 23300 | 23250 | 357 |
| 306 | 20230712 | 135400 | 12505142650 | 23250 | 23250 | 23250 | 23250 | 587 |
| 307 | 20230712 | 135300 | 12491494900 | 23250 | 23300 | 23300 | 23250 | 937 |
| 308 | 20230712 | 135200 | 12469696900 | 23300 | 23300 | 23300 | 23250 | 656 |
| 309 | 20230712 | 135100 | 12454412450 | 23300 | 23300 | 23350 | 23250 | 3699 |
| 310 | 20230712 | 135000 | 12368224200 | 23250 | 23250 | 23250 | 23250 | 1675 |
| 311 | 20230712 | 134900 | 12329280450 | 23250 | 23200 | 23250 | 23200 | 396 |
| 312 | 20230712 | 134800 | 12320093100 | 23200 | 23200 | 23250 | 23150 | 2632 |
| 313 | 20230712 | 134700 | 12259031800 | 23150 | 23200 | 23200 | 23150 | 214 |
| 314 | 20230712 | 134600 | 12254071500 | 23200 | 23150 | 23200 | 23150 | 71 |
| 315 | 20230712 | 134500 | 12252427800 | 23150 | 23150 | 23200 | 23100 | 1210 |
| 316 | 20230712 | 134400 | 12224412300 | 23150 | 23050 | 23150 | 23050 | 1355 |
| 317 | 20230712 | 134300 | 12193123850 | 23050 | 23100 | 23100 | 23050 | 1743 |
| 318 | 20230712 | 134200 | 12152907250 | 23100 | 23100 | 23100 | 23050 | 1245 |
| 319 | 20230712 | 134100 | 12124208700 | 23100 | 23100 | 23100 | 23050 | 180 |
| 320 | 20230712 | 134000 | 12120051700 | 23100 | 23100 | 23100 | 23100 | 534 |
| 321 | 20230712 | 133900 | 12107716300 | 23100 | 23100 | 23100 | 23100 | 105 |
| 322 | 20230712 | 133800 | 12105290800 | 23100 | 23100 | 23100 | 23100 | 171 |
| 323 | 20230712 | 133700 | 12101340700 | 23150 | 23100 | 23150 | 23100 | 308 |
| 324 | 20230712 | 133600 | 12094219250 | 23100 | 23150 | 23150 | 23100 | 579 |
| 325 | 20230712 | 133500 | 12080838650 | 23150 | 23150 | 23150 | 23150 | 120 |
| 326 | 20230712 | 133400 | 12078060650 | 23200 | 23200 | 23200 | 23150 | 234 |
| 327 | 20230712 | 133300 | 12072643300 | 23200 | 23150 | 23200 | 23100 | 338 |
| 328 | 20230712 | 133200 | 12064822050 | 23100 | 23100 | 23150 | 23100 | 598 |
| 329 | 20230712 | 133100 | 12050982600 | 23100 | 23100 | 23100 | 23100 | 984 |
| 330 | 20230712 | 133000 | 12028252200 | 23100 | 23050 | 23100 | 23050 | 384 |
| 331 | 20230712 | 132900 | 12019386800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 332 | 20230712 | 132800 | 12019386800 | 23100 | 23100 | 23100 | 23100 | 1150 |
| 333 | 20230712 | 132700 | 11992821800 | 23100 | 23100 | 23100 | 23050 | 1278 |
| 334 | 20230712 | 132600 | 11963332650 | 23150 | 23100 | 23150 | 23100 | 127 |
| 335 | 20230712 | 132500 | 11960393500 | 23100 | 23050 | 23100 | 23050 | 507 |
| 336 | 20230712 | 132400 | 11948706800 | 23100 | 23050 | 23100 | 23050 | 76 |
| 337 | 20230712 | 132300 | 11946951450 | 23050 | 23100 | 23100 | 23050 | 993 |
| 338 | 20230712 | 132200 | 11924031450 | 23100 | 23100 | 23100 | 23050 | 872 |
| 339 | 20230712 | 132100 | 11903913850 | 23100 | 23100 | 23100 | 23050 | 503 |
| 340 | 20230712 | 132000 | 11892311750 | 23050 | 23100 | 23100 | 23050 | 2006 |
| 341 | 20230712 | 131900 | 11846065600 | 23100 | 23100 | 23100 | 23100 | 395 |
| 342 | 20230712 | 131800 | 11836941100 | 23100 | 23100 | 23150 | 23050 | 951 |
| 343 | 20230712 | 131700 | 11814972550 | 23100 | 23050 | 23100 | 23050 | 884 |
| 344 | 20230712 | 131600 | 11794555750 | 23050 | 23100 | 23100 | 23050 | 532 |
| 345 | 20230712 | 131500 | 11782282500 | 23100 | 23050 | 23100 | 23050 | 435 |
| 346 | 20230712 | 131400 | 11772243850 | 23050 | 23100 | 23100 | 23050 | 214 |
| 347 | 20230712 | 131300 | 11767302950 | 23100 | 23100 | 23100 | 23050 | 330 |
| 348 | 20230712 | 131200 | 11759680950 | 23100 | 23050 | 23100 | 23050 | 260 |
| 349 | 20230712 | 131100 | 11753687750 | 23050 | 23050 | 23100 | 23050 | 747 |
| 350 | 20230712 | 131000 | 11736469300 | 23000 | 23050 | 23050 | 23000 | 1106 |
| 351 | 20230712 | 130900 | 11711011100 | 23050 | 23050 | 23050 | 23000 | 186 |
| 352 | 20230712 | 130800 | 11706729400 | 23000 | 23000 | 23050 | 23000 | 897 |
| 353 | 20230712 | 130700 | 11686059200 | 23000 | 23100 | 23100 | 23000 | 3866 |
| 354 | 20230712 | 130600 | 11596952900 | 23100 | 23100 | 23100 | 23100 | 510 |
| 355 | 20230712 | 130500 | 11585171900 | 23100 | 23100 | 23100 | 23100 | 332 |
| 356 | 20230712 | 130400 | 11577502700 | 23100 | 23100 | 23100 | 23100 | 567 |
| 357 | 20230712 | 130300 | 11564405000 | 23150 | 23150 | 23150 | 23100 | 319 |
| 358 | 20230712 | 130200 | 11557035150 | 23150 | 23150 | 23150 | 23100 | 825 |
| 359 | 20230712 | 130100 | 11537955350 | 23100 | 23100 | 23150 | 23100 | 425 |
| 360 | 20230712 | 130000 | 11528137350 | 23100 | 23100 | 23100 | 23050 | 637 |
| 361 | 20230712 | 125900 | 11513423400 | 23100 | 23100 | 23100 | 23050 | 169 |
| 362 | 20230712 | 125800 | 11509520150 | 23100 | 23100 | 23100 | 23100 | 685 |
| 363 | 20230712 | 125700 | 11493696650 | 23100 | 23100 | 23150 | 23100 | 467 |
| 364 | 20230712 | 125600 | 11482904950 | 23100 | 23150 | 23150 | 23100 | 1053 |
| 365 | 20230712 | 125500 | 11458568600 | 23100 | 23150 | 23150 | 23100 | 119 |
| 366 | 20230712 | 125400 | 11455814000 | 23150 | 23100 | 23150 | 23100 | 352 |
| 367 | 20230712 | 125300 | 11447670750 | 23100 | 23150 | 23150 | 23100 | 384 |
| 368 | 20230712 | 125200 | 11438796700 | 23150 | 23150 | 23150 | 23150 | 2559 |
| 369 | 20230712 | 125100 | 11379555850 | 23150 | 23200 | 23200 | 23150 | 1193 |
| 370 | 20230712 | 125000 | 11351878400 | 23200 | 23150 | 23200 | 23150 | 170 |
| 371 | 20230712 | 124900 | 11347942700 | 23150 | 23200 | 23200 | 23150 | 643 |
| 372 | 20230712 | 124800 | 11333028050 | 23200 | 23250 | 23250 | 23200 | 106 |
| 373 | 20230712 | 124700 | 11330568450 | 23250 | 23200 | 23250 | 23150 | 1096 |
| 374 | 20230712 | 124600 | 11305137000 | 23200 | 23150 | 23200 | 23150 | 585 |
| 375 | 20230712 | 124500 | 11291566050 | 23200 | 23150 | 23200 | 23150 | 346 |
| 376 | 20230712 | 124400 | 11283550700 | 23150 | 23150 | 23150 | 23100 | 440 |
| 377 | 20230712 | 124300 | 11273365000 | 23150 | 23150 | 23150 | 23150 | 1051 |
| 378 | 20230712 | 124200 | 11249034350 | 23200 | 23200 | 23200 | 23200 | 319 |
| 379 | 20230712 | 124100 | 11241633550 | 23200 | 23150 | 23200 | 23150 | 482 |
| 380 | 20230712 | 124000 | 11230466500 | 23150 | 23100 | 23150 | 23050 | 1556 |
| 381 | 20230712 | 123900 | 11194519150 | 23100 | 23100 | 23100 | 23050 | 230 |
| 382 | 20230712 | 123800 | 11189206750 | 23050 | 23050 | 23050 | 23050 | 961 |
| 383 | 20230712 | 123700 | 11167055700 | 23100 | 23100 | 23100 | 23050 | 249 |
| 384 | 20230712 | 123600 | 11161308300 | 23100 | 23050 | 23100 | 23050 | 532 |
| 385 | 20230712 | 123500 | 11149036600 | 23100 | 23050 | 23100 | 23050 | 318 |
| 386 | 20230712 | 123400 | 11141693300 | 23050 | 23100 | 23100 | 23050 | 611 |
| 387 | 20230712 | 123300 | 11127579950 | 23050 | 23050 | 23050 | 23050 | 822 |
| 388 | 20230712 | 123200 | 11108632850 | 23050 | 23100 | 23100 | 23050 | 469 |
| 389 | 20230712 | 123100 | 11097821400 | 23100 | 23050 | 23100 | 23050 | 241 |
| 390 | 20230712 | 123000 | 11092265000 | 23050 | 23100 | 23100 | 23050 | 788 |
| 391 | 20230712 | 122900 | 11074101400 | 23050 | 23100 | 23100 | 23050 | 1098 |
| 392 | 20230712 | 122800 | 11048789300 | 23050 | 23100 | 23100 | 23050 | 29 |
| 393 | 20230712 | 122700 | 11048119650 | 23100 | 23050 | 23100 | 23050 | 286 |
| 394 | 20230712 | 122600 | 11041524550 | 23050 | 23100 | 23100 | 23050 | 432 |
| 395 | 20230712 | 122500 | 11031560450 | 23050 | 23100 | 23100 | 23050 | 315 |
| 396 | 20230712 | 122400 | 11024292400 | 23100 | 23050 | 23100 | 23050 | 397 |
| 397 | 20230712 | 122300 | 11015134600 | 23100 | 23050 | 23100 | 23050 | 296 |
| 398 | 20230712 | 122200 | 11008302550 | 23050 | 23050 | 23050 | 23000 | 1146 |
| 399 | 20230712 | 122100 | 10981910500 | 23050 | 23000 | 23050 | 23000 | 119 |
| 400 | 20230712 | 122000 | 10979167850 | 23000 | 23000 | 23050 | 23000 | 579 |
| 401 | 20230712 | 121900 | 10965850350 | 23000 | 23050 | 23050 | 23000 | 357 |
| 402 | 20230712 | 121800 | 10957637800 | 23000 | 23050 | 23050 | 23000 | 499 |
| 403 | 20230712 | 121700 | 10946156450 | 23000 | 23050 | 23050 | 23000 | 25 |
| 404 | 20230712 | 121600 | 10945580700 | 23050 | 23000 | 23050 | 23000 | 148 |
| 405 | 20230712 | 121500 | 10942171150 | 23000 | 23000 | 23050 | 23000 | 215 |
| 406 | 20230712 | 121400 | 10937225500 | 23000 | 23000 | 23000 | 22950 | 682 |
| 407 | 20230712 | 121300 | 10921543350 | 23000 | 23000 | 23050 | 23000 | 1234 |
| 408 | 20230712 | 121200 | 10893161300 | 23000 | 23000 | 23050 | 23000 | 2068 |
| 409 | 20230712 | 121100 | 10845597050 | 23050 | 23050 | 23050 | 23000 | 1772 |
| 410 | 20230712 | 121000 | 10804828750 | 23000 | 23050 | 23050 | 23000 | 521 |
| 411 | 20230712 | 120900 | 10792830800 | 23050 | 23050 | 23100 | 23000 | 1071 |
| 412 | 20230712 | 120800 | 10768144350 | 23050 | 23100 | 23100 | 23050 | 435 |
| 413 | 20230712 | 120700 | 10758117450 | 23050 | 23100 | 23100 | 23050 | 1187 |
| 414 | 20230712 | 120600 | 10730757000 | 23050 | 23100 | 23100 | 23050 | 1083 |
| 415 | 20230712 | 120500 | 10705775000 | 23050 | 23100 | 23100 | 23050 | 290 |
| 416 | 20230712 | 120400 | 10699077000 | 23100 | 23100 | 23100 | 23100 | 367 |
| 417 | 20230712 | 120300 | 10690599300 | 23100 | 23100 | 23100 | 23100 | 184 |
| 418 | 20230712 | 120200 | 10686348900 | 23100 | 23100 | 23150 | 23100 | 174 |
| 419 | 20230712 | 120100 | 10682329050 | 23100 | 23100 | 23100 | 23100 | 48 |
| 420 | 20230712 | 120000 | 10681220250 | 23100 | 23100 | 23100 | 23100 | 83 |
| 421 | 20230712 | 115900 | 10679302950 | 23100 | 23100 | 23100 | 23100 | 716 |
| 422 | 20230712 | 115800 | 10662763350 | 23100 | 23100 | 23100 | 23100 | 133 |
| 423 | 20230712 | 115700 | 10659691050 | 23100 | 23100 | 23100 | 23100 | 539 |
| 424 | 20230712 | 115600 | 10647240150 | 23100 | 23100 | 23100 | 23100 | 297 |
| 425 | 20230712 | 115500 | 10640379450 | 23150 | 23150 | 23150 | 23150 | 139 |
| 426 | 20230712 | 115400 | 10637161600 | 23150 | 23100 | 23150 | 23100 | 953 |
| 427 | 20230712 | 115300 | 10615137200 | 23100 | 23050 | 23150 | 23050 | 1097 |
| 428 | 20230712 | 115200 | 10589791700 | 23050 | 23100 | 23100 | 23050 | 4 |
| 429 | 20230712 | 115100 | 10589699450 | 23100 | 23050 | 23100 | 23050 | 132 |
| 430 | 20230712 | 115000 | 10586656550 | 23100 | 23050 | 23100 | 23000 | 1501 |
| 431 | 20230712 | 114900 | 10552102300 | 23050 | 23050 | 23050 | 23000 | 307 |
| 432 | 20230712 | 114800 | 10545037250 | 23050 | 23050 | 23050 | 23000 | 348 |
| 433 | 20230712 | 114700 | 10537017100 | 23050 | 23050 | 23050 | 23000 | 1005 |
| 434 | 20230712 | 114600 | 10513856850 | 23050 | 23000 | 23100 | 23000 | 1686 |
| 435 | 20230712 | 114500 | 10474998100 | 23050 | 23050 | 23050 | 23000 | 2455 |
| 436 | 20230712 | 114400 | 10418420350 | 23050 | 23050 | 23050 | 23050 | 98 |
| 437 | 20230712 | 114300 | 10416161450 | 23050 | 23100 | 23100 | 23050 | 573 |
| 438 | 20230712 | 114200 | 10402944550 | 23100 | 23050 | 23100 | 23050 | 290 |
| 439 | 20230712 | 114100 | 10396257500 | 23050 | 23000 | 23050 | 23000 | 255 |
| 440 | 20230712 | 114000 | 10390388300 | 23050 | 23050 | 23050 | 23000 | 302 |
| 441 | 20230712 | 113900 | 10383434700 | 23050 | 23050 | 23050 | 23000 | 185 |
| 442 | 20230712 | 113800 | 10379170500 | 23050 | 23000 | 23100 | 23000 | 527 |
| 443 | 20230712 | 113700 | 10367028750 | 23000 | 23050 | 23050 | 23000 | 447 |
| 444 | 20230712 | 113600 | 10356732750 | 23000 | 23000 | 23050 | 23000 | 1035 |
| 445 | 20230712 | 113500 | 10332925200 | 23000 | 23100 | 23150 | 22950 | 6804 |
| 446 | 20230712 | 113400 | 10176075850 | 23100 | 23100 | 23150 | 23100 | 423 |
| 447 | 20230712 | 113300 | 10166288450 | 23150 | 23150 | 23150 | 23150 | 130 |
| 448 | 20230712 | 113200 | 10163278950 | 23150 | 23150 | 23150 | 23100 | 330 |
| 449 | 20230712 | 113100 | 10155643350 | 23150 | 23150 | 23150 | 23100 | 739 |
| 450 | 20230712 | 113000 | 10138540500 | 23150 | 23200 | 23200 | 23150 | 1329 |
| 451 | 20230712 | 112900 | 10107762100 | 23200 | 23200 | 23250 | 23150 | 1997 |
| 452 | 20230712 | 112800 | 10061490700 | 23200 | 23150 | 23200 | 23150 | 871 |
| 453 | 20230712 | 112700 | 10041315350 | 23150 | 23100 | 23150 | 23100 | 3100 |
| 454 | 20230712 | 112600 | 9969689100 | 23100 | 23100 | 23100 | 23050 | 3226 |
| 455 | 20230712 | 112500 | 9895183050 | 23100 | 23050 | 23100 | 23050 | 437 |
| 456 | 20230712 | 112400 | 9885107150 | 23050 | 23050 | 23050 | 23000 | 214 |
| 457 | 20230712 | 112300 | 9880177450 | 23050 | 23050 | 23050 | 23050 | 842 |
| 458 | 20230712 | 112200 | 9860769350 | 23050 | 23000 | 23050 | 23000 | 708 |
| 459 | 20230712 | 112100 | 9844466000 | 23000 | 23000 | 23000 | 23000 | 1144 |
| 460 | 20230712 | 112000 | 9818154000 | 23000 | 23000 | 23050 | 23000 | 814 |
| 461 | 20230712 | 111900 | 9799431800 | 23000 | 23000 | 23000 | 23000 | 1302 |
| 462 | 20230712 | 111800 | 9769485800 | 23000 | 23000 | 23000 | 23000 | 883 |
| 463 | 20230712 | 111700 | 9749176800 | 23000 | 23000 | 23050 | 23000 | 685 |
| 464 | 20230712 | 111600 | 9733399650 | 23000 | 23000 | 23050 | 23000 | 5275 |
| 465 | 20230712 | 111500 | 9612067800 | 22950 | 22950 | 23000 | 22950 | 569 |
| 466 | 20230712 | 111400 | 9598993450 | 22950 | 22950 | 23000 | 22950 | 2801 |
| 467 | 20230712 | 111300 | 9534708900 | 22950 | 23000 | 23000 | 22950 | 9294 |
| 468 | 20230712 | 111200 | 9321005150 | 23000 | 23100 | 23100 | 23000 | 20418 |
| 469 | 20230712 | 111100 | 8851030350 | 23100 | 23150 | 23150 | 23100 | 453 |
| 470 | 20230712 | 111000 | 8840565350 | 23150 | 23150 | 23200 | 23150 | 780 |
| 471 | 20230712 | 110900 | 8822485800 | 23150 | 23100 | 23150 | 23100 | 424 |
| 472 | 20230712 | 110800 | 8812672700 | 23100 | 23150 | 23150 | 23100 | 521 |
| 473 | 20230712 | 110700 | 8800632350 | 23100 | 23100 | 23100 | 23100 | 783 |
| 474 | 20230712 | 110600 | 8782545050 | 23100 | 23050 | 23100 | 23050 | 1618 |
| 475 | 20230712 | 110500 | 8745238300 | 23100 | 23050 | 23100 | 23050 | 870 |
| 476 | 20230712 | 110400 | 8725166150 | 23050 | 23100 | 23150 | 23050 | 2906 |
| 477 | 20230712 | 110300 | 8658048750 | 23150 | 23150 | 23150 | 23100 | 874 |
| 478 | 20230712 | 110200 | 8637847400 | 23100 | 23150 | 23150 | 23100 | 1465 |
| 479 | 20230712 | 110100 | 8603961500 | 23150 | 23150 | 23200 | 23150 | 343 |
| 480 | 20230712 | 110000 | 8596010450 | 23200 | 23150 | 23200 | 23150 | 2042 |
| 481 | 20230712 | 105900 | 8548649350 | 23200 | 23200 | 23200 | 23200 | 842 |
| 482 | 20230712 | 105800 | 8529114950 | 23200 | 23100 | 23200 | 23100 | 1474 |
| 483 | 20230712 | 105700 | 8494992000 | 23150 | 23150 | 23150 | 23100 | 1515 |
| 484 | 20230712 | 105600 | 8459970250 | 23150 | 23150 | 23150 | 23100 | 631 |
| 485 | 20230712 | 105500 | 8445364600 | 23150 | 23150 | 23150 | 23100 | 2172 |
| 486 | 20230712 | 105400 | 8395187950 | 23150 | 23150 | 23150 | 23150 | 955 |
| 487 | 20230712 | 105300 | 8373079700 | 23100 | 23150 | 23150 | 23100 | 693 |
| 488 | 20230712 | 105200 | 8357071300 | 23100 | 23150 | 23150 | 23100 | 2424 |
| 489 | 20230712 | 105100 | 8301069250 | 23150 | 23150 | 23150 | 23150 | 363 |
| 490 | 20230712 | 105000 | 8292665800 | 23150 | 23150 | 23150 | 23150 | 333 |
| 491 | 20230712 | 104900 | 8284956850 | 23100 | 23100 | 23150 | 23050 | 1714 |
| 492 | 20230712 | 104800 | 8245373850 | 23100 | 23100 | 23100 | 23050 | 1400 |
| 493 | 20230712 | 104700 | 8213065000 | 23050 | 23100 | 23100 | 23050 | 3564 |
| 494 | 20230712 | 104600 | 8130755550 | 23150 | 23100 | 23150 | 23100 | 493 |
| 495 | 20230712 | 104500 | 8119361750 | 23100 | 23150 | 23200 | 23100 | 633 |
| 496 | 20230712 | 104400 | 8104712800 | 23150 | 23250 | 23250 | 23100 | 2954 |
| 497 | 20230712 | 104300 | 8036326100 | 23250 | 23150 | 23250 | 23100 | 313 |
| 498 | 20230712 | 104200 | 8029078200 | 23150 | 23150 | 23200 | 23100 | 923 |
| 499 | 20230712 | 104100 | 8007715000 | 23100 | 23100 | 23150 | 23100 | 1152 |
| 500 | 20230712 | 104000 | 7981085350 | 23150 | 23150 | 23150 | 23100 | 982 |
| 501 | 20230712 | 103900 | 7958365150 | 23150 | 23150 | 23150 | 23150 | 430 |
| 502 | 20230712 | 103800 | 7948410650 | 23150 | 23200 | 23200 | 23150 | 1961 |
| 503 | 20230712 | 103700 | 7903005450 | 23200 | 23250 | 23250 | 23150 | 325 |
| 504 | 20230712 | 103600 | 7895471250 | 23200 | 23200 | 23250 | 23200 | 221 |
| 505 | 20230712 | 103500 | 7890342800 | 23200 | 23150 | 23200 | 23150 | 302 |
| 506 | 20230712 | 103400 | 7883346400 | 23150 | 23200 | 23250 | 23150 | 445 |
| 507 | 20230712 | 103300 | 7873031400 | 23200 | 23200 | 23250 | 23200 | 411 |
| 508 | 20230712 | 103200 | 7863495050 | 23200 | 23200 | 23200 | 23150 | 612 |
| 509 | 20230712 | 103100 | 7849306650 | 23200 | 23150 | 23200 | 23150 | 470 |
| 510 | 20230712 | 103000 | 7838411200 | 23200 | 23200 | 23200 | 23150 | 66 |
| 511 | 20230712 | 102900 | 7836881000 | 23150 | 23150 | 23150 | 23150 | 1155 |
| 512 | 20230712 | 102800 | 7810142750 | 23150 | 23150 | 23150 | 23100 | 2294 |
| 513 | 20230712 | 102700 | 7757139650 | 23100 | 23200 | 23350 | 23100 | 11338 |
| 514 | 20230712 | 102600 | 7494340700 | 23200 | 23300 | 23300 | 23200 | 5846 |
| 515 | 20230712 | 102500 | 7358492950 | 23300 | 23350 | 23350 | 23300 | 542 |
| 516 | 20230712 | 102400 | 7345859550 | 23300 | 23350 | 23350 | 23300 | 1323 |
| 517 | 20230712 | 102300 | 7315029350 | 23350 | 23350 | 23400 | 23350 | 1426 |
| 518 | 20230712 | 102200 | 7281732150 | 23350 | 23350 | 23350 | 23350 | 693 |
| 519 | 20230712 | 102100 | 7265550600 | 23350 | 23450 | 23500 | 23300 | 10201 |
| 520 | 20230712 | 102000 | 7026817900 | 23450 | 23500 | 23500 | 23450 | 3285 |
| 521 | 20230712 | 101900 | 6949626650 | 23550 | 23550 | 23550 | 23500 | 284 |
| 522 | 20230712 | 101800 | 6942942000 | 23550 | 23550 | 23550 | 23500 | 175 |
| 523 | 20230712 | 101700 | 6938823750 | 23500 | 23550 | 23550 | 23500 | 1624 |
| 524 | 20230712 | 101600 | 6900616950 | 23600 | 23500 | 23600 | 23450 | 5841 |
| 525 | 20230712 | 101500 | 6763156650 | 23550 | 23550 | 23550 | 23500 | 611 |
| 526 | 20230712 | 101400 | 6748790650 | 23550 | 23600 | 23600 | 23500 | 4668 |
| 527 | 20230712 | 101300 | 6638959600 | 23600 | 23600 | 23650 | 23500 | 3159 |
| 528 | 20230712 | 101200 | 6564513850 | 23600 | 23700 | 23700 | 23400 | 8981 |
| 529 | 20230712 | 101100 | 6352770400 | 23700 | 23550 | 23700 | 23550 | 7909 |
| 530 | 20230712 | 101000 | 6166061700 | 23500 | 23300 | 23550 | 23300 | 5619 |
| 531 | 20230712 | 100900 | 6034452350 | 23300 | 23300 | 23350 | 23300 | 681 |
| 532 | 20230712 | 100800 | 6018571850 | 23300 | 23300 | 23350 | 23300 | 1689 |
| 533 | 20230712 | 100700 | 5979217900 | 23300 | 23200 | 23300 | 23200 | 1854 |
| 534 | 20230712 | 100600 | 5936164300 | 23200 | 23200 | 23250 | 23200 | 1367 |
| 535 | 20230712 | 100500 | 5904447300 | 23250 | 23200 | 23250 | 23200 | 979 |
| 536 | 20230712 | 100400 | 5881719850 | 23200 | 23250 | 23250 | 23200 | 1304 |
| 537 | 20230712 | 100300 | 5851444650 | 23250 | 23250 | 23250 | 23200 | 445 |
| 538 | 20230712 | 100200 | 5841110650 | 23200 | 23300 | 23300 | 23200 | 3311 |
| 539 | 20230712 | 100100 | 5764135850 | 23300 | 23300 | 23300 | 23300 | 1222 |
| 540 | 20230712 | 100000 | 5735663250 | 23250 | 23250 | 23300 | 23250 | 330 |
| 541 | 20230712 | 095900 | 5727981550 | 23250 | 23250 | 23300 | 23250 | 183 |
| 542 | 20230712 | 095800 | 5723725150 | 23300 | 23300 | 23350 | 23300 | 637 |
| 543 | 20230712 | 095700 | 5708882050 | 23300 | 23300 | 23350 | 23300 | 1209 |
| 544 | 20230712 | 095600 | 5680712300 | 23300 | 23300 | 23350 | 23300 | 1942 |
| 545 | 20230712 | 095500 | 5635463100 | 23350 | 23350 | 23350 | 23300 | 1231 |
| 546 | 20230712 | 095400 | 5606727100 | 23350 | 23350 | 23350 | 23250 | 1100 |
| 547 | 20230712 | 095300 | 5581058550 | 23350 | 23250 | 23350 | 23250 | 3551 |
| 548 | 20230712 | 095200 | 5498302800 | 23250 | 23200 | 23300 | 23150 | 1261 |
| 549 | 20230712 | 095100 | 5469009100 | 23200 | 23150 | 23250 | 23150 | 672 |
| 550 | 20230712 | 095000 | 5453402750 | 23150 | 23200 | 23200 | 23100 | 850 |
| 551 | 20230712 | 094900 | 5433737650 | 23150 | 23150 | 23150 | 23100 | 1937 |
| 552 | 20230712 | 094800 | 5388958400 | 23150 | 23200 | 23200 | 23150 | 1725 |
| 553 | 20230712 | 094700 | 5349003450 | 23200 | 23200 | 23250 | 23200 | 1079 |
| 554 | 20230712 | 094600 | 5323961400 | 23200 | 23250 | 23250 | 23200 | 1256 |
| 555 | 20230712 | 094500 | 5294817250 | 23200 | 23150 | 23200 | 23100 | 2871 |
| 556 | 20230712 | 094400 | 5228372600 | 23200 | 23100 | 23200 | 23100 | 1654 |
| 557 | 20230712 | 094300 | 5190069250 | 23100 | 23100 | 23150 | 23100 | 1253 |
| 558 | 20230712 | 094200 | 5161104400 | 23150 | 23150 | 23200 | 23150 | 620 |
| 559 | 20230712 | 094100 | 5146748550 | 23150 | 23200 | 23200 | 23150 | 4147 |
| 560 | 20230712 | 094000 | 5050704600 | 23200 | 23150 | 23200 | 23150 | 1160 |
| 561 | 20230712 | 093900 | 5023806700 | 23150 | 23150 | 23200 | 23150 | 714 |
| 562 | 20230712 | 093800 | 5007272350 | 23200 | 23100 | 23200 | 23100 | 1860 |
| 563 | 20230712 | 093700 | 4964218450 | 23100 | 23150 | 23150 | 23100 | 1512 |
| 564 | 20230712 | 093600 | 4929240350 | 23150 | 23150 | 23200 | 23100 | 2480 |
| 565 | 20230712 | 093500 | 4871832000 | 23150 | 23150 | 23200 | 23150 | 766 |
| 566 | 20230712 | 093400 | 4854082750 | 23150 | 23150 | 23200 | 23100 | 1230 |
| 567 | 20230712 | 093300 | 4825612250 | 23100 | 23150 | 23150 | 23100 | 2444 |
| 568 | 20230712 | 093200 | 4769124650 | 23150 | 23200 | 23250 | 23100 | 7588 |
| 569 | 20230712 | 093100 | 4593460850 | 23250 | 23300 | 23350 | 23250 | 3656 |
| 570 | 20230712 | 093000 | 4508402900 | 23300 | 23300 | 23300 | 23250 | 1311 |
| 571 | 20230712 | 092900 | 4477881600 | 23300 | 23300 | 23300 | 23250 | 1806 |
| 572 | 20230712 | 092800 | 4435808300 | 23300 | 23300 | 23350 | 23250 | 1285 |
| 573 | 20230712 | 092700 | 4405862700 | 23300 | 23300 | 23350 | 23250 | 4160 |
| 574 | 20230712 | 092600 | 4309038600 | 23300 | 23200 | 23300 | 23200 | 948 |
| 575 | 20230712 | 092500 | 4286986750 | 23200 | 23150 | 23250 | 23150 | 5674 |
| 576 | 20230712 | 092400 | 4155201650 | 23250 | 23150 | 23250 | 23150 | 5596 |
| 577 | 20230712 | 092300 | 4025551700 | 23200 | 23200 | 23200 | 23150 | 3737 |
| 578 | 20230712 | 092200 | 3938974500 | 23200 | 23150 | 23200 | 23150 | 1551 |
| 579 | 20230712 | 092100 | 3903053800 | 23150 | 23200 | 23200 | 23150 | 1374 |
| 580 | 20230712 | 092000 | 3871235250 | 23200 | 23250 | 23250 | 23150 | 3154 |
| 581 | 20230712 | 091900 | 3797985150 | 23250 | 23200 | 23250 | 23150 | 5755 |
| 582 | 20230712 | 091800 | 3664476200 | 23150 | 23250 | 23250 | 23150 | 6435 |
| 583 | 20230712 | 091700 | 3515274500 | 23250 | 23300 | 23300 | 23250 | 2158 |
| 584 | 20230712 | 091600 | 3465093050 | 23300 | 23300 | 23350 | 23250 | 2302 |
| 585 | 20230712 | 091500 | 3411467550 | 23300 | 23250 | 23300 | 23250 | 1908 |
| 586 | 20230712 | 091400 | 3367039550 | 23300 | 23250 | 23300 | 23150 | 5818 |
| 587 | 20230712 | 091300 | 3231651900 | 23200 | 23100 | 23250 | 23050 | 6146 |
| 588 | 20230712 | 091200 | 3089496950 | 23100 | 23150 | 23150 | 23100 | 4478 |
| 589 | 20230712 | 091100 | 2985952600 | 23150 | 23250 | 23300 | 23150 | 5356 |
| 590 | 20230712 | 091000 | 2861570600 | 23300 | 23150 | 23300 | 23150 | 7432 |
| 591 | 20230712 | 090900 | 2688859300 | 23150 | 23000 | 23200 | 23000 | 5097 |
| 592 | 20230712 | 090800 | 2571228950 | 23000 | 23050 | 23100 | 23000 | 5085 |
| 593 | 20230712 | 090700 | 2454212300 | 23050 | 23050 | 23050 | 22950 | 6013 |
| 594 | 20230712 | 090600 | 2315760350 | 23000 | 22950 | 23050 | 22900 | 10080 |
| 595 | 20230712 | 090500 | 2084241050 | 22950 | 23200 | 23250 | 22950 | 19252 |
| 596 | 20230712 | 090400 | 1640516800 | 23200 | 23150 | 23350 | 23150 | 4668 |
| 597 | 20230712 | 090300 | 1532187950 | 23150 | 23050 | 23150 | 23050 | 6812 |
| 598 | 20230712 | 090200 | 1375099200 | 23050 | 23050 | 23100 | 22900 | 13492 |
| 599 | 20230712 | 090100 | 1065028950 | 23050 | 23150 | 23250 | 23000 | 16698 |
| 600 | 20230712 | 090000 | 679592650 | 23100 | 23350 | 23350 | 22900 | 28498 |