35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 8706 |
| 3 | 20230713 | 191900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20230713 | 191800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20230713 | 191700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20230713 | 191600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20230713 | 191500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20230713 | 191400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20230713 | 191300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20230713 | 191200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20230713 | 191100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20230713 | 191000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20230713 | 190900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20230713 | 190800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20230713 | 190700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20230713 | 190600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20230713 | 190500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20230713 | 190400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20230713 | 190300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20230713 | 190200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20230713 | 190100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20230713 | 190000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20230713 | 185900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20230713 | 185800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20230713 | 185700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20230713 | 185600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20230713 | 185500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20230713 | 185400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20230713 | 185300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20230713 | 185200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20230713 | 185100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20230713 | 185000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 8706 |
| 33 | 20230713 | 184900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20230713 | 184800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20230713 | 184700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20230713 | 184600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20230713 | 184500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20230713 | 184400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20230713 | 184300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20230713 | 184200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20230713 | 184100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20230713 | 184000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20230713 | 183900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20230713 | 183800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20230713 | 183700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20230713 | 183600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20230713 | 183500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20230713 | 183400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20230713 | 183300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20230713 | 183200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20230713 | 183100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20230713 | 183000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20230713 | 182900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20230713 | 182800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20230713 | 182700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20230713 | 182600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20230713 | 182500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20230713 | 182400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20230713 | 182300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20230713 | 182200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20230713 | 182100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20230713 | 182000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 8706 |
| 63 | 20230713 | 181900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20230713 | 181800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20230713 | 181700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20230713 | 181600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20230713 | 181500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20230713 | 181400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20230713 | 181300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20230713 | 181200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20230713 | 181100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20230713 | 181000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20230713 | 180900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20230713 | 180800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20230713 | 180700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20230713 | 180600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20230713 | 180500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20230713 | 180400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20230713 | 180300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20230713 | 180200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20230713 | 180100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20230713 | 180000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20230713 | 175900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20230713 | 175800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20230713 | 175700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20230713 | 175600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20230713 | 175500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20230713 | 175400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20230713 | 175300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20230713 | 175200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20230713 | 175100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20230713 | 175000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 8706 |
| 93 | 20230713 | 174900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20230713 | 174800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20230713 | 174700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20230713 | 174600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20230713 | 174500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20230713 | 174400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20230713 | 174300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20230713 | 174200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20230713 | 174100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20230713 | 174000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20230713 | 173900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20230713 | 173800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20230713 | 173700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20230713 | 173600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20230713 | 173500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20230713 | 173400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20230713 | 173300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20230713 | 173200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20230713 | 173100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20230713 | 173000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20230713 | 172900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20230713 | 172800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20230713 | 172700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20230713 | 172600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20230713 | 172500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20230713 | 172400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20230713 | 172300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20230713 | 172200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20230713 | 172100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20230713 | 172000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 8706 |
| 123 | 20230713 | 171900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20230713 | 171800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20230713 | 171700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20230713 | 171600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20230713 | 171500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20230713 | 171400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20230713 | 171300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20230713 | 171200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20230713 | 171100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20230713 | 171000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20230713 | 170900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20230713 | 170800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20230713 | 170700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20230713 | 170600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20230713 | 170500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20230713 | 170400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20230713 | 170300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20230713 | 170200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20230713 | 170100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20230713 | 170000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20230713 | 165900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20230713 | 165800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20230713 | 165700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20230713 | 165600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20230713 | 165500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20230713 | 165400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20230713 | 165300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20230713 | 165200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20230713 | 165100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20230713 | 165000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 8706 |
| 153 | 20230713 | 164900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20230713 | 164800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20230713 | 164700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20230713 | 164600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20230713 | 164500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20230713 | 164400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20230713 | 164300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20230713 | 164200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20230713 | 164100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20230713 | 164000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20230713 | 163900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20230713 | 163800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20230713 | 163700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20230713 | 163600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20230713 | 163500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20230713 | 163400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20230713 | 163300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20230713 | 163200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20230713 | 163100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20230713 | 163000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20230713 | 162900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20230713 | 162800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20230713 | 162700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20230713 | 162600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20230713 | 162500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20230713 | 162400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20230713 | 162300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20230713 | 162200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20230713 | 162100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20230713 | 162000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 8706 |
| 183 | 20230713 | 161900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20230713 | 161800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20230713 | 161700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20230713 | 161600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20230713 | 161500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20230713 | 161400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20230713 | 161300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20230713 | 161200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20230713 | 161100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20230713 | 161000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20230713 | 160900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20230713 | 160800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20230713 | 160700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20230713 | 160600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20230713 | 160500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20230713 | 160400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20230713 | 160300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20230713 | 160200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20230713 | 160100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20230713 | 160000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20230713 | 155900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20230713 | 155800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20230713 | 155700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20230713 | 155600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20230713 | 155500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20230713 | 155400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20230713 | 155300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20230713 | 155200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20230713 | 155100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20230713 | 155000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 8706 |
| 213 | 20230713 | 154900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20230713 | 154800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20230713 | 154700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20230713 | 154600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20230713 | 154500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20230713 | 154400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 219 | 20230713 | 154300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20230713 | 154200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20230713 | 154100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20230713 | 154000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20230713 | 153900 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20230713 | 153800 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20230713 | 153700 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 226 | 20230713 | 153600 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 227 | 20230713 | 153500 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 228 | 20230713 | 153400 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 229 | 20230713 | 153300 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 230 | 20230713 | 153200 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 231 | 20230713 | 153100 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 232 | 20230713 | 153000 | 798017820250 | 41200 | 41200 | 41200 | 41200 | 8706 |
| 233 | 20230713 | 152900 | 797659133050 | 41200 | 41200 | 41200 | 41200 | 0 |
| 234 | 20230713 | 152800 | 797659133050 | 41200 | 41200 | 41200 | 41200 | 0 |
| 235 | 20230713 | 152700 | 797659133050 | 41200 | 41200 | 41200 | 41200 | 0 |
| 236 | 20230713 | 152600 | 797659133050 | 41200 | 41200 | 41200 | 41200 | 0 |
| 237 | 20230713 | 152500 | 797659133050 | 41200 | 41200 | 41200 | 41200 | 0 |
| 238 | 20230713 | 152400 | 797659133050 | 41200 | 41200 | 41200 | 41200 | 0 |
| 239 | 20230713 | 152300 | 797659133050 | 41200 | 41200 | 41200 | 41200 | 0 |
| 240 | 20230713 | 152200 | 797659133050 | 41200 | 41200 | 41200 | 41200 | 0 |
| 241 | 20230713 | 152100 | 797659133050 | 41200 | 41200 | 41200 | 41200 | 0 |
| 242 | 20230713 | 152000 | 797659133050 | 41200 | 41200 | 41200 | 41200 | 0 |
| 243 | 20230713 | 151900 | 797659133050 | 41200 | 41200 | 41200 | 41200 | 1319 |
| 244 | 20230713 | 151800 | 797604790250 | 41200 | 41200 | 41200 | 41200 | 2433 |
| 245 | 20230713 | 151700 | 797504550650 | 41200 | 41200 | 41200 | 41200 | 928 |
| 246 | 20230713 | 151600 | 797466317050 | 41200 | 41200 | 41200 | 41200 | 1008 |
| 247 | 20230713 | 151500 | 797424787450 | 41200 | 41200 | 41200 | 41200 | 893 |
| 248 | 20230713 | 151400 | 797387995850 | 41200 | 41200 | 41200 | 41200 | 3861 |
| 249 | 20230713 | 151300 | 797228922650 | 41200 | 41200 | 41200 | 41200 | 804 |
| 250 | 20230713 | 151200 | 797195797850 | 41200 | 41200 | 41200 | 41200 | 5625 |
| 251 | 20230713 | 151100 | 796964047850 | 41200 | 41200 | 41200 | 41200 | 1961 |
| 252 | 20230713 | 151000 | 796883254650 | 41200 | 41200 | 41200 | 41200 | 965 |
| 253 | 20230713 | 150900 | 796843496650 | 41200 | 41200 | 41200 | 41200 | 1142 |
| 254 | 20230713 | 150800 | 796796446250 | 41200 | 41200 | 41200 | 41200 | 1180 |
| 255 | 20230713 | 150700 | 796747830250 | 41200 | 41200 | 41200 | 41200 | 1539 |
| 256 | 20230713 | 150600 | 796684423450 | 41200 | 41200 | 41200 | 41200 | 2985 |
| 257 | 20230713 | 150500 | 796561441450 | 41200 | 41200 | 41200 | 41200 | 12922 |
| 258 | 20230713 | 150400 | 796029055050 | 41200 | 41200 | 41200 | 41200 | 1655 |
| 259 | 20230713 | 150300 | 795960869050 | 41200 | 41200 | 41200 | 41200 | 1037 |
| 260 | 20230713 | 150200 | 795918144650 | 41200 | 41200 | 41200 | 41200 | 1345 |
| 261 | 20230713 | 150100 | 795862730650 | 41200 | 41200 | 41200 | 41200 | 732 |
| 262 | 20230713 | 150000 | 795832572250 | 41200 | 41200 | 41200 | 41200 | 891 |
| 263 | 20230713 | 145900 | 795795863050 | 41200 | 41200 | 41200 | 41200 | 925 |
| 264 | 20230713 | 145800 | 795757753050 | 41200 | 41200 | 41200 | 41200 | 611 |
| 265 | 20230713 | 145700 | 795732579850 | 41200 | 41200 | 41200 | 41200 | 671 |
| 266 | 20230713 | 145600 | 795704934650 | 41200 | 41200 | 41200 | 41200 | 875 |
| 267 | 20230713 | 145500 | 795668884650 | 41200 | 41200 | 41200 | 41200 | 390 |
| 268 | 20230713 | 145400 | 795652816650 | 41200 | 41200 | 41200 | 41200 | 228 |
| 269 | 20230713 | 145300 | 795643423050 | 41200 | 41200 | 41200 | 41200 | 849 |
| 270 | 20230713 | 145200 | 795608444250 | 41200 | 41200 | 41200 | 41200 | 1946 |
| 271 | 20230713 | 145100 | 795528269050 | 41200 | 41200 | 41200 | 41200 | 2077 |
| 272 | 20230713 | 145000 | 795442696650 | 41200 | 41200 | 41200 | 41200 | 1490 |
| 273 | 20230713 | 144900 | 795381308650 | 41200 | 41200 | 41200 | 41200 | 471 |
| 274 | 20230713 | 144800 | 795361903450 | 41200 | 41200 | 41200 | 41200 | 772 |
| 275 | 20230713 | 144700 | 795330097050 | 41200 | 41200 | 41200 | 41200 | 312 |
| 276 | 20230713 | 144600 | 795317242650 | 41200 | 41200 | 41200 | 41200 | 584 |
| 277 | 20230713 | 144500 | 795293181850 | 41200 | 41200 | 41200 | 41200 | 9792 |
| 278 | 20230713 | 144400 | 794889751450 | 41200 | 41200 | 41200 | 41200 | 317 |
| 279 | 20230713 | 144300 | 794876691050 | 41200 | 41200 | 41200 | 41200 | 2478 |
| 280 | 20230713 | 144200 | 794774597450 | 41200 | 41200 | 41200 | 41200 | 3294 |
| 281 | 20230713 | 144100 | 794638884650 | 41200 | 41200 | 41200 | 41200 | 417 |
| 282 | 20230713 | 144000 | 794621704250 | 41200 | 41200 | 41200 | 41200 | 2182 |
| 283 | 20230713 | 143900 | 794531805850 | 41200 | 41200 | 41200 | 41200 | 1262 |
| 284 | 20230713 | 143800 | 794479811450 | 41200 | 41200 | 41200 | 41200 | 307 |
| 285 | 20230713 | 143700 | 794467163050 | 41200 | 41200 | 41200 | 41200 | 873 |
| 286 | 20230713 | 143600 | 794431195450 | 41200 | 41200 | 41200 | 41200 | 1069 |
| 287 | 20230713 | 143500 | 794387152650 | 41200 | 41200 | 41200 | 41200 | 547 |
| 288 | 20230713 | 143400 | 794364616250 | 41200 | 41200 | 41200 | 41200 | 1182 |
| 289 | 20230713 | 143300 | 794315917850 | 41200 | 41200 | 41200 | 41200 | 1111 |
| 290 | 20230713 | 143200 | 794270144650 | 41200 | 41200 | 41200 | 41200 | 1884 |
| 291 | 20230713 | 143100 | 794192523850 | 41200 | 41200 | 41200 | 41200 | 834 |
| 292 | 20230713 | 143000 | 794158163050 | 41200 | 41200 | 41200 | 41200 | 477 |
| 293 | 20230713 | 142900 | 794138510650 | 41200 | 41200 | 41200 | 41200 | 1907 |
| 294 | 20230713 | 142800 | 794059942250 | 41200 | 41200 | 41200 | 41200 | 2441 |
| 295 | 20230713 | 142700 | 793959373050 | 41200 | 41200 | 41200 | 41200 | 767 |
| 296 | 20230713 | 142600 | 793927772650 | 41200 | 41200 | 41200 | 41200 | 546 |
| 297 | 20230713 | 142500 | 793905277450 | 41200 | 41200 | 41200 | 41200 | 2893 |
| 298 | 20230713 | 142400 | 793786085850 | 41200 | 41200 | 41200 | 41200 | 1210 |
| 299 | 20230713 | 142300 | 793736233850 | 41200 | 41200 | 41200 | 41200 | 1436 |
| 300 | 20230713 | 142200 | 793677070650 | 41200 | 41200 | 41200 | 41200 | 4434 |
| 301 | 20230713 | 142100 | 793494389850 | 41200 | 41200 | 41200 | 41200 | 894 |
| 302 | 20230713 | 142000 | 793457557050 | 41200 | 41200 | 41200 | 41200 | 2568 |
| 303 | 20230713 | 141900 | 793351755450 | 41200 | 41200 | 41200 | 41200 | 915 |
| 304 | 20230713 | 141800 | 793314057450 | 41200 | 41200 | 41200 | 41200 | 1292 |
| 305 | 20230713 | 141700 | 793260827050 | 41200 | 41200 | 41200 | 41200 | 766 |
| 306 | 20230713 | 141600 | 793229267850 | 41200 | 41200 | 41200 | 41200 | 1295 |
| 307 | 20230713 | 141500 | 793175913850 | 41200 | 41200 | 41200 | 41200 | 1337 |
| 308 | 20230713 | 141400 | 793120829450 | 41200 | 41200 | 41200 | 41200 | 788 |
| 309 | 20230713 | 141300 | 793088363850 | 41200 | 41200 | 41200 | 41200 | 1144 |
| 310 | 20230713 | 141200 | 793041231050 | 41200 | 41200 | 41200 | 41200 | 1222 |
| 311 | 20230713 | 141100 | 792990884650 | 41200 | 41200 | 41200 | 41200 | 2799 |
| 312 | 20230713 | 141000 | 792875565850 | 41200 | 41200 | 41200 | 41200 | 862 |
| 313 | 20230713 | 140900 | 792840051450 | 41200 | 41200 | 41200 | 41200 | 1032 |
| 314 | 20230713 | 140800 | 792797533050 | 41200 | 41200 | 41200 | 41200 | 889 |
| 315 | 20230713 | 140700 | 792760906250 | 41200 | 41200 | 41200 | 41200 | 1541 |
| 316 | 20230713 | 140600 | 792697417050 | 41200 | 41200 | 41200 | 41200 | 743 |
| 317 | 20230713 | 140500 | 792666805450 | 41200 | 41200 | 41200 | 41200 | 1513 |
| 318 | 20230713 | 140400 | 792604469850 | 41200 | 41200 | 41200 | 41200 | 2031 |
| 319 | 20230713 | 140300 | 792520792650 | 41200 | 41200 | 41200 | 41200 | 783 |
| 320 | 20230713 | 140200 | 792488533050 | 41200 | 41200 | 41200 | 41200 | 739 |
| 321 | 20230713 | 140100 | 792458086250 | 41200 | 41200 | 41200 | 41200 | 1722 |
| 322 | 20230713 | 140000 | 792387139850 | 41200 | 41200 | 41200 | 41150 | 53947 |
| 323 | 20230713 | 135900 | 790164562850 | 41200 | 41200 | 41200 | 41200 | 12793 |
| 324 | 20230713 | 135800 | 789637491250 | 41200 | 41200 | 41200 | 41200 | 1690 |
| 325 | 20230713 | 135700 | 789567863250 | 41200 | 41200 | 41200 | 41200 | 5272 |
| 326 | 20230713 | 135600 | 789350656850 | 41200 | 41200 | 41200 | 41100 | 57008 |
| 327 | 20230713 | 135500 | 787002517000 | 41200 | 41200 | 41200 | 41200 | 13492 |
| 328 | 20230713 | 135400 | 786446646600 | 41200 | 41100 | 41200 | 41000 | 49356 |
| 329 | 20230713 | 135300 | 784415680700 | 41100 | 41200 | 41200 | 40950 | 103196 |
| 330 | 20230713 | 135200 | 780167493250 | 41200 | 41200 | 41200 | 41200 | 44121 |
| 331 | 20230713 | 135100 | 778349708050 | 41200 | 41200 | 41200 | 41200 | 2028 |
| 332 | 20230713 | 135000 | 778266154450 | 41200 | 41200 | 41200 | 41200 | 4443 |
| 333 | 20230713 | 134900 | 778083102850 | 41200 | 41200 | 41200 | 41200 | 2532 |
| 334 | 20230713 | 134800 | 777978784450 | 41200 | 41200 | 41200 | 41200 | 13458 |
| 335 | 20230713 | 134700 | 777424314850 | 41200 | 41200 | 41200 | 41200 | 4970 |
| 336 | 20230713 | 134600 | 777219550850 | 41200 | 41200 | 41200 | 41200 | 1414 |
| 337 | 20230713 | 134500 | 777161294050 | 41200 | 41200 | 41200 | 41200 | 6055 |
| 338 | 20230713 | 134400 | 776911828050 | 41200 | 41200 | 41200 | 41200 | 3322 |
| 339 | 20230713 | 134300 | 776774961650 | 41200 | 41200 | 41200 | 41200 | 3281 |
| 340 | 20230713 | 134200 | 776639784450 | 41200 | 41200 | 41200 | 41200 | 1513 |
| 341 | 20230713 | 134100 | 776577448850 | 41200 | 41200 | 41200 | 41200 | 717 |
| 342 | 20230713 | 134000 | 776547908450 | 41200 | 41200 | 41200 | 41200 | 855 |
| 343 | 20230713 | 133900 | 776512682450 | 41200 | 41200 | 41200 | 41200 | 2856 |
| 344 | 20230713 | 133800 | 776395015250 | 41200 | 41200 | 41200 | 41200 | 1773 |
| 345 | 20230713 | 133700 | 776321967650 | 41200 | 41200 | 41200 | 41200 | 1197 |
| 346 | 20230713 | 133600 | 776272651250 | 41200 | 41200 | 41200 | 41200 | 1781 |
| 347 | 20230713 | 133500 | 776199274050 | 41200 | 41200 | 41200 | 41200 | 1543 |
| 348 | 20230713 | 133400 | 776135702450 | 41200 | 41200 | 41200 | 41200 | 1829 |
| 349 | 20230713 | 133300 | 776060347650 | 41200 | 41200 | 41200 | 41200 | 2381 |
| 350 | 20230713 | 133200 | 775962250450 | 41200 | 41200 | 41200 | 41200 | 2727 |
| 351 | 20230713 | 133100 | 775849898050 | 41200 | 41200 | 41200 | 41200 | 2623 |
| 352 | 20230713 | 133000 | 775741830450 | 41200 | 41200 | 41200 | 41200 | 4437 |
| 353 | 20230713 | 132900 | 775559026050 | 41200 | 41200 | 41200 | 41200 | 3050 |
| 354 | 20230713 | 132800 | 775433366050 | 41200 | 41200 | 41200 | 41200 | 2969 |
| 355 | 20230713 | 132700 | 775311043250 | 41200 | 41200 | 41200 | 41200 | 9723 |
| 356 | 20230713 | 132600 | 774910455650 | 41200 | 41200 | 41200 | 41200 | 1514 |
| 357 | 20230713 | 132500 | 774848078850 | 41200 | 41200 | 41200 | 41200 | 4319 |
| 358 | 20230713 | 132400 | 774670136050 | 41200 | 41200 | 41200 | 41200 | 1309 |
| 359 | 20230713 | 132300 | 774616205250 | 41200 | 41200 | 41200 | 41200 | 3346 |
| 360 | 20230713 | 132200 | 774478350050 | 41200 | 41200 | 41200 | 41200 | 3145 |
| 361 | 20230713 | 132100 | 774348776050 | 41200 | 41200 | 41200 | 41200 | 11194 |
| 362 | 20230713 | 132000 | 773887583250 | 41200 | 41200 | 41200 | 41200 | 3885 |
| 363 | 20230713 | 131900 | 773727521250 | 41200 | 41200 | 41200 | 41200 | 6312 |
| 364 | 20230713 | 131800 | 773467466850 | 41200 | 41200 | 41200 | 41150 | 117031 |
| 365 | 20230713 | 131700 | 768645864700 | 41200 | 41150 | 41200 | 41100 | 6165 |
| 366 | 20230713 | 131600 | 768392008000 | 41150 | 41200 | 41200 | 41100 | 11622 |
| 367 | 20230713 | 131500 | 767913640200 | 41150 | 41200 | 41200 | 41150 | 5569 |
| 368 | 20230713 | 131400 | 767684303050 | 41150 | 41150 | 41200 | 41100 | 65015 |
| 369 | 20230713 | 131300 | 765006359200 | 41100 | 41150 | 41200 | 41100 | 12532 |
| 370 | 20230713 | 131200 | 764490672500 | 41150 | 41150 | 41200 | 41100 | 14517 |
| 371 | 20230713 | 131100 | 763893035800 | 41200 | 41200 | 41200 | 41100 | 76790 |
| 372 | 20230713 | 131000 | 760730178500 | 41150 | 41200 | 41200 | 41100 | 26480 |
| 373 | 20230713 | 130900 | 759639931600 | 41200 | 41100 | 41200 | 41050 | 70619 |
| 374 | 20230713 | 130800 | 756732792750 | 41100 | 41150 | 41150 | 41050 | 9490 |
| 375 | 20230713 | 130700 | 756342754300 | 41150 | 41100 | 41150 | 41050 | 12698 |
| 376 | 20230713 | 130600 | 755820398550 | 41100 | 41100 | 41150 | 41050 | 7281 |
| 377 | 20230713 | 130500 | 755521123750 | 41050 | 41150 | 41150 | 41000 | 26943 |
| 378 | 20230713 | 130400 | 754412822000 | 41150 | 41100 | 41150 | 41050 | 42706 |
| 379 | 20230713 | 130300 | 752656705650 | 41100 | 41000 | 41100 | 41000 | 14203 |
| 380 | 20230713 | 130200 | 752073712150 | 40950 | 40900 | 41050 | 40900 | 19068 |
| 381 | 20230713 | 130100 | 751292145800 | 40900 | 41000 | 41050 | 40900 | 13185 |
| 382 | 20230713 | 130000 | 750752322000 | 41000 | 40900 | 41050 | 40900 | 12413 |
| 383 | 20230713 | 125900 | 750243443600 | 40900 | 41000 | 41000 | 40850 | 13192 |
| 384 | 20230713 | 125800 | 749703624300 | 41000 | 41150 | 41150 | 40850 | 38988 |
| 385 | 20230713 | 125700 | 748104048250 | 41150 | 41150 | 41200 | 41100 | 112266 |
| 386 | 20230713 | 125600 | 743479554400 | 41100 | 41050 | 41200 | 41050 | 21098 |
| 387 | 20230713 | 125500 | 742611589300 | 41100 | 41000 | 41150 | 40900 | 22024 |
| 388 | 20230713 | 125400 | 741708373500 | 41000 | 41100 | 41200 | 40750 | 564167 |
| 389 | 20230713 | 125300 | 718482872750 | 41100 | 41050 | 41100 | 41050 | 9078 |
| 390 | 20230713 | 125200 | 718109961100 | 41050 | 41050 | 41100 | 41000 | 11608 |
| 391 | 20230713 | 125100 | 717633287350 | 41050 | 41050 | 41050 | 41000 | 12761 |
| 392 | 20230713 | 125000 | 717109622100 | 41050 | 41050 | 41100 | 41000 | 23876 |
| 393 | 20230713 | 124900 | 716129509550 | 41000 | 40900 | 41050 | 40850 | 68500 |
| 394 | 20230713 | 124800 | 713323434500 | 40900 | 40850 | 40900 | 40850 | 4504 |
| 395 | 20230713 | 124700 | 713139354200 | 40850 | 40850 | 40900 | 40800 | 6109 |
| 396 | 20230713 | 124600 | 712889768900 | 40850 | 40800 | 40850 | 40750 | 9873 |
| 397 | 20230713 | 124500 | 712486853500 | 40800 | 40850 | 40900 | 40800 | 6385 |
| 398 | 20230713 | 124400 | 712225962100 | 40900 | 40850 | 40900 | 40800 | 9131 |
| 399 | 20230713 | 124300 | 711852765800 | 40850 | 40850 | 40900 | 40800 | 12794 |
| 400 | 20230713 | 124200 | 711329851750 | 40850 | 40750 | 40900 | 40750 | 12001 |
| 401 | 20230713 | 124100 | 710839823700 | 40750 | 40800 | 40850 | 40750 | 10784 |
| 402 | 20230713 | 124000 | 710399934150 | 40850 | 40800 | 40900 | 40800 | 7816 |
| 403 | 20230713 | 123900 | 710080729000 | 40850 | 40850 | 40900 | 40800 | 7492 |
| 404 | 20230713 | 123800 | 709774691700 | 40900 | 40800 | 40900 | 40750 | 14345 |
| 405 | 20230713 | 123700 | 709188675300 | 40800 | 40800 | 40900 | 40750 | 13983 |
| 406 | 20230713 | 123600 | 708617853500 | 40800 | 40800 | 40850 | 40750 | 11635 |
| 407 | 20230713 | 123500 | 708143062200 | 40800 | 40900 | 40900 | 40800 | 25143 |
| 408 | 20230713 | 123400 | 707115904100 | 40900 | 40850 | 40900 | 40850 | 17753 |
| 409 | 20230713 | 123300 | 706390115850 | 40850 | 40800 | 40900 | 40750 | 40814 |
| 410 | 20230713 | 123200 | 704723567500 | 40800 | 40750 | 40850 | 40700 | 49043 |
| 411 | 20230713 | 123100 | 702723063450 | 40700 | 40650 | 40800 | 40600 | 42122 |
| 412 | 20230713 | 123000 | 701007771900 | 40700 | 40600 | 40700 | 40500 | 37794 |
| 413 | 20230713 | 122900 | 699472311700 | 40550 | 40450 | 40600 | 40450 | 18812 |
| 414 | 20230713 | 122800 | 698710264200 | 40500 | 40550 | 40550 | 40450 | 7980 |
| 415 | 20230713 | 122700 | 698387214800 | 40500 | 40350 | 40600 | 40350 | 29185 |
| 416 | 20230713 | 122600 | 697205374300 | 40350 | 40450 | 40500 | 40350 | 42933 |
| 417 | 20230713 | 122500 | 695469608550 | 40450 | 40550 | 40600 | 40450 | 21356 |
| 418 | 20230713 | 122400 | 694603986000 | 40550 | 40650 | 40650 | 40550 | 11476 |
| 419 | 20230713 | 122300 | 694138111050 | 40600 | 40550 | 40650 | 40550 | 20851 |
| 420 | 20230713 | 122200 | 693291442350 | 40600 | 40450 | 40650 | 40450 | 34206 |
| 421 | 20230713 | 122100 | 691903738300 | 40500 | 40600 | 40600 | 40450 | 21798 |
| 422 | 20230713 | 122000 | 691020407050 | 40550 | 40450 | 40600 | 40400 | 22703 |
| 423 | 20230713 | 121900 | 690100472200 | 40450 | 40600 | 40600 | 40350 | 73930 |
| 424 | 20230713 | 121800 | 687109852400 | 40600 | 40550 | 40650 | 40550 | 28149 |
| 425 | 20230713 | 121700 | 685967239850 | 40600 | 40600 | 40650 | 40550 | 14609 |
| 426 | 20230713 | 121600 | 685374448250 | 40650 | 40500 | 40650 | 40500 | 50014 |
| 427 | 20230713 | 121500 | 683345844650 | 40550 | 40600 | 40650 | 40400 | 122895 |
| 428 | 20230713 | 121400 | 678367612450 | 40600 | 40750 | 40750 | 40600 | 50105 |
| 429 | 20230713 | 121300 | 676329240550 | 40750 | 40700 | 40750 | 40600 | 49737 |
| 430 | 20230713 | 121200 | 674307018250 | 40700 | 40850 | 40850 | 40550 | 86613 |
| 431 | 20230713 | 121100 | 670785429600 | 40850 | 40900 | 40950 | 40600 | 126260 |
| 432 | 20230713 | 121000 | 665638751950 | 40950 | 41200 | 41200 | 40800 | 296685 |
| 433 | 20230713 | 120900 | 653428071500 | 41200 | 41200 | 41200 | 41200 | 7284 |
| 434 | 20230713 | 120800 | 653127970700 | 41200 | 41200 | 41200 | 41200 | 8244 |
| 435 | 20230713 | 120700 | 652788317900 | 41200 | 41200 | 41200 | 41200 | 9719 |
| 436 | 20230713 | 120600 | 652387895100 | 41200 | 41200 | 41200 | 41200 | 6687 |
| 437 | 20230713 | 120500 | 652112390700 | 41200 | 41200 | 41200 | 41200 | 12833 |
| 438 | 20230713 | 120400 | 651583671100 | 41200 | 41200 | 41200 | 41200 | 46178 |
| 439 | 20230713 | 120300 | 649681137500 | 41200 | 41100 | 41200 | 41100 | 307947 |
| 440 | 20230713 | 120200 | 636994497450 | 41100 | 41000 | 41200 | 41000 | 130977 |
| 441 | 20230713 | 120100 | 631605868900 | 41000 | 41050 | 41050 | 41000 | 12467 |
| 442 | 20230713 | 120000 | 631094422400 | 41050 | 40950 | 41050 | 40850 | 31707 |
| 443 | 20230713 | 115900 | 629795337200 | 40900 | 40900 | 40950 | 40850 | 9784 |
| 444 | 20230713 | 115800 | 629395120600 | 40900 | 41000 | 41000 | 40850 | 21167 |
| 445 | 20230713 | 115700 | 628528927200 | 40950 | 40950 | 41000 | 40950 | 10526 |
| 446 | 20230713 | 115600 | 628097591050 | 41000 | 40900 | 41000 | 40900 | 10005 |
| 447 | 20230713 | 115500 | 627687877100 | 40900 | 40900 | 40950 | 40850 | 21221 |
| 448 | 20230713 | 115400 | 626820468350 | 40900 | 40750 | 40950 | 40750 | 19851 |
| 449 | 20230713 | 115300 | 626009660600 | 40750 | 41000 | 41000 | 40750 | 57021 |
| 450 | 20230713 | 115200 | 623679591350 | 41000 | 41000 | 41050 | 40950 | 11575 |
| 451 | 20230713 | 115100 | 623204994500 | 41000 | 41050 | 41050 | 40950 | 15704 |
| 452 | 20230713 | 115000 | 622560900500 | 41050 | 41100 | 41100 | 41000 | 12429 |
| 453 | 20230713 | 114900 | 622050599550 | 41050 | 41100 | 41100 | 40950 | 34405 |
| 454 | 20230713 | 114800 | 620639303850 | 41100 | 41100 | 41100 | 41050 | 18733 |
| 455 | 20230713 | 114700 | 619869715200 | 41100 | 40950 | 41100 | 40950 | 24482 |
| 456 | 20230713 | 114600 | 618864398150 | 41000 | 41150 | 41150 | 40950 | 48226 |
| 457 | 20230713 | 114500 | 616882776500 | 41150 | 41150 | 41200 | 41050 | 637133 |
| 458 | 20230713 | 114400 | 590640196700 | 41150 | 40900 | 41150 | 40900 | 214635 |
| 459 | 20230713 | 114300 | 581827668350 | 40900 | 40900 | 40950 | 40850 | 40860 |
| 460 | 20230713 | 114200 | 580156274800 | 40900 | 40850 | 40900 | 40800 | 11667 |
| 461 | 20230713 | 114100 | 579679581400 | 40900 | 40850 | 40900 | 40800 | 12700 |
| 462 | 20230713 | 114000 | 579160819650 | 40850 | 40900 | 40900 | 40800 | 21497 |
| 463 | 20230713 | 113900 | 578282488550 | 40900 | 40750 | 40900 | 40700 | 20934 |
| 464 | 20230713 | 113800 | 577427976550 | 40700 | 40850 | 40850 | 40700 | 27169 |
| 465 | 20230713 | 113700 | 576320373300 | 40850 | 40800 | 40850 | 40700 | 37191 |
| 466 | 20230713 | 113600 | 574803509500 | 40800 | 40850 | 40900 | 40800 | 23738 |
| 467 | 20230713 | 113500 | 573833800300 | 40800 | 40950 | 40950 | 40750 | 69788 |
| 468 | 20230713 | 113400 | 570980484750 | 40950 | 40700 | 40950 | 40700 | 87969 |
| 469 | 20230713 | 113300 | 567388072800 | 40750 | 40700 | 40750 | 40650 | 40967 |
| 470 | 20230713 | 113200 | 565719678450 | 40750 | 40500 | 40750 | 40450 | 79734 |
| 471 | 20230713 | 113100 | 562480034200 | 40450 | 40350 | 40500 | 40350 | 44860 |
| 472 | 20230713 | 113000 | 560664518050 | 40350 | 40300 | 40400 | 40150 | 28040 |
| 473 | 20230713 | 112900 | 559535725250 | 40250 | 40300 | 40350 | 40250 | 18482 |
| 474 | 20230713 | 112800 | 558790860700 | 40350 | 40450 | 40450 | 40300 | 28128 |
| 475 | 20230713 | 112700 | 557654315450 | 40400 | 40300 | 40450 | 40300 | 25474 |
| 476 | 20230713 | 112600 | 556625111450 | 40300 | 40400 | 40400 | 40300 | 23532 |
| 477 | 20230713 | 112500 | 555675638450 | 40400 | 40350 | 40400 | 40300 | 45385 |
| 478 | 20230713 | 112400 | 553843547000 | 40300 | 40250 | 40350 | 40200 | 26165 |
| 479 | 20230713 | 112300 | 552789538850 | 40300 | 40250 | 40300 | 40150 | 41918 |
| 480 | 20230713 | 112200 | 551102413500 | 40200 | 40150 | 40250 | 40050 | 45437 |
| 481 | 20230713 | 112100 | 549278179600 | 40150 | 40150 | 40200 | 40100 | 32723 |
| 482 | 20230713 | 112000 | 547964788850 | 40150 | 39950 | 40150 | 39950 | 27560 |
| 483 | 20230713 | 111900 | 546860088700 | 40000 | 40100 | 40100 | 39950 | 30123 |
| 484 | 20230713 | 111800 | 545654254500 | 40100 | 40050 | 40200 | 39900 | 72200 |
| 485 | 20230713 | 111700 | 542758369600 | 40050 | 39700 | 40050 | 39600 | 78815 |
| 486 | 20230713 | 111600 | 539614242600 | 39750 | 39850 | 39850 | 39700 | 14160 |
| 487 | 20230713 | 111500 | 539051091450 | 39850 | 39700 | 39850 | 39650 | 19664 |
| 488 | 20230713 | 111400 | 538269058000 | 39650 | 39600 | 39700 | 39550 | 20613 |
| 489 | 20230713 | 111300 | 537452406050 | 39650 | 39700 | 39750 | 39550 | 20199 |
| 490 | 20230713 | 111200 | 536651697200 | 39600 | 39700 | 39700 | 39550 | 25858 |
| 491 | 20230713 | 111100 | 535627070500 | 39650 | 39750 | 39750 | 39650 | 10719 |
| 492 | 20230713 | 111000 | 535201423200 | 39700 | 39650 | 39750 | 39650 | 12871 |
| 493 | 20230713 | 110900 | 534690645850 | 39650 | 39750 | 39800 | 39650 | 17411 |
| 494 | 20230713 | 110800 | 533999348950 | 39700 | 39650 | 39750 | 39600 | 18389 |
| 495 | 20230713 | 110700 | 533270196150 | 39650 | 39800 | 39850 | 39650 | 37713 |
| 496 | 20230713 | 110600 | 531772786500 | 39800 | 39650 | 39950 | 39600 | 46763 |
| 497 | 20230713 | 110500 | 529913808150 | 39650 | 40000 | 40050 | 39600 | 134585 |
| 498 | 20230713 | 110400 | 524542835500 | 39950 | 39950 | 40000 | 39900 | 22868 |
| 499 | 20230713 | 110300 | 523629013650 | 39950 | 40000 | 40000 | 39800 | 52614 |
| 500 | 20230713 | 110200 | 521528834100 | 40000 | 40000 | 40000 | 39900 | 44060 |
| 501 | 20230713 | 110100 | 519767616850 | 39950 | 39900 | 40000 | 39850 | 51330 |
| 502 | 20230713 | 110000 | 517717459300 | 39850 | 39950 | 39950 | 39850 | 39475 |
| 503 | 20230713 | 105900 | 516142081950 | 39900 | 39800 | 39950 | 39800 | 52418 |
| 504 | 20230713 | 105800 | 514050979200 | 39800 | 39900 | 39900 | 39750 | 34492 |
| 505 | 20230713 | 105700 | 512677520300 | 39850 | 39800 | 39900 | 39700 | 40913 |
| 506 | 20230713 | 105600 | 511048245700 | 39800 | 39850 | 39850 | 39700 | 29338 |
| 507 | 20230713 | 105500 | 509881018800 | 39850 | 39600 | 39850 | 39600 | 49748 |
| 508 | 20230713 | 105400 | 507902744800 | 39650 | 39500 | 39650 | 39450 | 40921 |
| 509 | 20230713 | 105300 | 506286759950 | 39500 | 39600 | 39600 | 39450 | 27719 |
| 510 | 20230713 | 105200 | 505190827750 | 39550 | 39750 | 39750 | 39550 | 29680 |
| 511 | 20230713 | 105100 | 504013851550 | 39750 | 39750 | 39750 | 39600 | 42999 |
| 512 | 20230713 | 105000 | 502306938250 | 39750 | 39600 | 39800 | 39600 | 84542 |
| 513 | 20230713 | 104900 | 498946704400 | 39600 | 39600 | 39750 | 39550 | 91859 |
| 514 | 20230713 | 104800 | 495301927250 | 39600 | 39500 | 39650 | 39450 | 142637 |
| 515 | 20230713 | 104700 | 489661595900 | 39450 | 39450 | 39500 | 39350 | 35019 |
| 516 | 20230713 | 104600 | 488280741300 | 39450 | 39200 | 39450 | 39150 | 102569 |
| 517 | 20230713 | 104500 | 484246485500 | 39200 | 39100 | 39200 | 39050 | 18990 |
| 518 | 20230713 | 104400 | 483503165750 | 39150 | 39150 | 39250 | 39100 | 12712 |
| 519 | 20230713 | 104300 | 483004886450 | 39200 | 39100 | 39250 | 39050 | 25366 |
| 520 | 20230713 | 104200 | 482011115900 | 39150 | 39150 | 39250 | 39100 | 26533 |
| 521 | 20230713 | 104100 | 480971631250 | 39150 | 39000 | 39200 | 38950 | 21402 |
| 522 | 20230713 | 104000 | 480135042400 | 39000 | 39000 | 39050 | 38950 | 17715 |
| 523 | 20230713 | 103900 | 479444077950 | 39000 | 39050 | 39100 | 38950 | 13923 |
| 524 | 20230713 | 103800 | 478900839750 | 39050 | 39000 | 39100 | 39000 | 16845 |
| 525 | 20230713 | 103700 | 478243531800 | 39050 | 39050 | 39150 | 39000 | 13705 |
| 526 | 20230713 | 103600 | 477708318700 | 39100 | 39200 | 39250 | 39000 | 19052 |
| 527 | 20230713 | 103500 | 476962757800 | 39250 | 39250 | 39300 | 39150 | 19671 |
| 528 | 20230713 | 103400 | 476190830150 | 39250 | 39200 | 39250 | 39050 | 29558 |
| 529 | 20230713 | 103300 | 475034167850 | 39200 | 39150 | 39200 | 39100 | 9811 |
| 530 | 20230713 | 103200 | 474649982100 | 39150 | 39200 | 39200 | 39100 | 16517 |
| 531 | 20230713 | 103100 | 474003304450 | 39200 | 39200 | 39300 | 39150 | 35095 |
| 532 | 20230713 | 103000 | 472626824850 | 39250 | 38950 | 39250 | 38950 | 58940 |
| 533 | 20230713 | 102900 | 470319850200 | 38950 | 38900 | 39050 | 38850 | 40837 |
| 534 | 20230713 | 102800 | 468731492100 | 38950 | 39050 | 39100 | 38900 | 30571 |
| 535 | 20230713 | 102700 | 467539033550 | 39000 | 38900 | 39050 | 38900 | 50635 |
| 536 | 20230713 | 102600 | 465566251100 | 38900 | 38950 | 39000 | 38900 | 40046 |
| 537 | 20230713 | 102500 | 464006845700 | 38950 | 39050 | 39100 | 38950 | 36090 |
| 538 | 20230713 | 102400 | 462598476850 | 39100 | 39200 | 39250 | 39000 | 52563 |
| 539 | 20230713 | 102300 | 460543024950 | 39250 | 39300 | 39350 | 39200 | 24287 |
| 540 | 20230713 | 102200 | 459589589550 | 39350 | 39400 | 39450 | 39250 | 45344 |
| 541 | 20230713 | 102100 | 457804274300 | 39450 | 39400 | 39500 | 39350 | 50015 |
| 542 | 20230713 | 102000 | 455831439650 | 39350 | 39400 | 39450 | 39300 | 55284 |
| 543 | 20230713 | 101900 | 453652972900 | 39400 | 39150 | 39450 | 39100 | 93211 |
| 544 | 20230713 | 101800 | 449989011500 | 39150 | 38950 | 39200 | 38950 | 37594 |
| 545 | 20230713 | 101700 | 448519843100 | 38950 | 39150 | 39150 | 38950 | 48543 |
| 546 | 20230713 | 101600 | 446624589600 | 39150 | 39000 | 39150 | 38950 | 55926 |
| 547 | 20230713 | 101500 | 444440816200 | 38950 | 38850 | 39000 | 38750 | 95781 |
| 548 | 20230713 | 101400 | 440717014300 | 38800 | 39100 | 39150 | 38800 | 85981 |
| 549 | 20230713 | 101300 | 437368762100 | 39100 | 39000 | 39300 | 38950 | 72718 |
| 550 | 20230713 | 101200 | 434521933850 | 39000 | 39550 | 39550 | 39000 | 210556 |
| 551 | 20230713 | 101100 | 426266291900 | 39550 | 39400 | 39550 | 39350 | 101109 |
| 552 | 20230713 | 101000 | 422277974750 | 39350 | 39400 | 39450 | 39350 | 38076 |
| 553 | 20230713 | 100900 | 420777798500 | 39450 | 39450 | 39450 | 39450 | 0 |
| 554 | 20230713 | 100800 | 420777798500 | 39450 | 39300 | 39450 | 39250 | 192518 |
| 555 | 20230713 | 100700 | 413194044450 | 39250 | 39150 | 39300 | 39150 | 53995 |
| 556 | 20230713 | 100600 | 411075191750 | 39150 | 39250 | 39300 | 39150 | 64275 |
| 557 | 20230713 | 100500 | 408553988150 | 39200 | 39250 | 39400 | 39200 | 123857 |
| 558 | 20230713 | 100400 | 403688616450 | 39300 | 38800 | 39300 | 38750 | 379050 |
| 559 | 20230713 | 100300 | 388880078550 | 38800 | 38700 | 38850 | 38650 | 49598 |
| 560 | 20230713 | 100200 | 386957536000 | 38700 | 38800 | 38800 | 38450 | 51805 |
| 561 | 20230713 | 100100 | 384956163950 | 38750 | 38650 | 38900 | 38650 | 78207 |
| 562 | 20230713 | 100000 | 381922320350 | 38700 | 38400 | 38750 | 38400 | 55679 |
| 563 | 20230713 | 095900 | 379770998300 | 38400 | 38550 | 38700 | 38400 | 51253 |
| 564 | 20230713 | 095800 | 377795659950 | 38600 | 38650 | 38700 | 38400 | 69571 |
| 565 | 20230713 | 095700 | 375115596550 | 38650 | 38700 | 38750 | 38550 | 65314 |
| 566 | 20230713 | 095600 | 372591724500 | 38700 | 38800 | 38950 | 38600 | 119334 |
| 567 | 20230713 | 095500 | 367960525850 | 38800 | 38600 | 38800 | 38550 | 113936 |
| 568 | 20230713 | 095400 | 363555276200 | 38600 | 38450 | 38600 | 38350 | 77215 |
| 569 | 20230713 | 095300 | 360585002600 | 38500 | 38400 | 38750 | 38350 | 132299 |
| 570 | 20230713 | 095200 | 355484507500 | 38400 | 38600 | 38700 | 38400 | 150938 |
| 571 | 20230713 | 095100 | 349667094600 | 38600 | 38400 | 38700 | 38300 | 197621 |
| 572 | 20230713 | 095000 | 342061945300 | 38400 | 38100 | 38550 | 38100 | 303344 |
| 573 | 20230713 | 094900 | 330424632000 | 38100 | 38000 | 38250 | 37750 | 258287 |
| 574 | 20230713 | 094800 | 320593048000 | 37950 | 37750 | 38000 | 37550 | 114348 |
| 575 | 20230713 | 094700 | 316269930500 | 37700 | 37600 | 37850 | 37450 | 163114 |
| 576 | 20230713 | 094600 | 310119861250 | 37550 | 37550 | 37600 | 37400 | 33925 |
| 577 | 20230713 | 094500 | 308847367550 | 37600 | 37300 | 37650 | 37250 | 88832 |
| 578 | 20230713 | 094400 | 305517432700 | 37350 | 37550 | 37550 | 37300 | 41672 |
| 579 | 20230713 | 094300 | 303959012200 | 37500 | 37200 | 37650 | 37200 | 150022 |
| 580 | 20230713 | 094200 | 298334692950 | 37250 | 37100 | 37300 | 36900 | 130162 |
| 581 | 20230713 | 094100 | 293511594850 | 37100 | 37200 | 37200 | 37000 | 65307 |
| 582 | 20230713 | 094000 | 291089753750 | 37150 | 37100 | 37350 | 37050 | 53545 |
| 583 | 20230713 | 093900 | 289097660250 | 37100 | 37300 | 37300 | 37050 | 51034 |
| 584 | 20230713 | 093800 | 287201740450 | 37250 | 37400 | 37450 | 37000 | 90834 |
| 585 | 20230713 | 093700 | 283823616700 | 37450 | 37500 | 37550 | 37350 | 43146 |
| 586 | 20230713 | 093600 | 282208288200 | 37550 | 37750 | 37750 | 37350 | 84402 |
| 587 | 20230713 | 093500 | 279036944400 | 37700 | 37500 | 37850 | 37250 | 232969 |
| 588 | 20230713 | 093400 | 270276388300 | 37450 | 37050 | 37500 | 36900 | 222993 |
| 589 | 20230713 | 093300 | 261994807550 | 37100 | 37400 | 37400 | 37050 | 70946 |
| 590 | 20230713 | 093200 | 259354281850 | 37400 | 37150 | 37400 | 37000 | 119382 |
| 591 | 20230713 | 093100 | 254916937800 | 37100 | 37400 | 37500 | 37100 | 119630 |
| 592 | 20230713 | 093000 | 250450311100 | 37400 | 37050 | 37450 | 37000 | 156510 |
| 593 | 20230713 | 092900 | 244607879550 | 37050 | 37150 | 37250 | 37000 | 152590 |
| 594 | 20230713 | 092800 | 238948184150 | 37200 | 37200 | 37350 | 37000 | 268050 |
| 595 | 20230713 | 092700 | 228987748850 | 37200 | 37450 | 37550 | 37100 | 257814 |
| 596 | 20230713 | 092600 | 219384607450 | 37450 | 38150 | 38300 | 37400 | 293103 |
| 597 | 20230713 | 092500 | 208316316150 | 38150 | 37700 | 38350 | 37700 | 277477 |
| 598 | 20230713 | 092400 | 197757824300 | 37750 | 37300 | 37850 | 37250 | 253576 |
| 599 | 20230713 | 092300 | 188213130800 | 37300 | 37050 | 37500 | 37000 | 231726 |
| 600 | 20230713 | 092200 | 179571311600 | 37100 | 36700 | 37350 | 36650 | 313006 |
| 601 | 20230713 | 092100 | 167978320650 | 36700 | 36300 | 36750 | 36250 | 282496 |
| 602 | 20230713 | 092000 | 157665134900 | 36350 | 36100 | 36450 | 35900 | 255794 |
| 603 | 20230713 | 091900 | 148407310450 | 36100 | 35650 | 36250 | 35600 | 363817 |
| 604 | 20230713 | 091800 | 135297158950 | 35650 | 35900 | 35900 | 35550 | 274730 |
| 605 | 20230713 | 091700 | 125468283150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 606 | 20230713 | 091600 | 125468283150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 607 | 20230713 | 091500 | 125468283150 | 35900 | 35750 | 35900 | 35550 | 227482 |
| 608 | 20230713 | 091400 | 117327714200 | 35700 | 35550 | 35800 | 35350 | 195170 |
| 609 | 20230713 | 091300 | 110373559550 | 35550 | 35450 | 35650 | 35200 | 348522 |
| 610 | 20230713 | 091200 | 98009864700 | 35500 | 34550 | 35500 | 34500 | 357993 |
| 611 | 20230713 | 091100 | 85497684200 | 34550 | 34900 | 34900 | 34500 | 130765 |
| 612 | 20230713 | 091000 | 80968560100 | 34850 | 34850 | 35000 | 34450 | 202069 |
| 613 | 20230713 | 090900 | 73950205550 | 34850 | 34250 | 35200 | 34250 | 392926 |
| 614 | 20230713 | 090800 | 60268579300 | 34300 | 34000 | 34700 | 33950 | 302901 |
| 615 | 20230713 | 090700 | 49880070200 | 34000 | 33900 | 34000 | 33800 | 219683 |
| 616 | 20230713 | 090600 | 42427820450 | 33900 | 33150 | 33950 | 33100 | 312699 |
| 617 | 20230713 | 090500 | 31926568950 | 33150 | 33000 | 33150 | 32900 | 83532 |
| 618 | 20230713 | 090400 | 29169863800 | 33050 | 32750 | 33100 | 32650 | 101864 |
| 619 | 20230713 | 090300 | 25813512500 | 32750 | 32650 | 32850 | 32300 | 117625 |
| 620 | 20230713 | 090200 | 21986053100 | 32700 | 32800 | 33050 | 32650 | 111686 |
| 621 | 20230713 | 090100 | 18319101250 | 32750 | 33050 | 33400 | 32700 | 211086 |
| 622 | 20230713 | 090000 | 11345972250 | 33050 | 32650 | 33150 | 32550 | 346366 |