34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 10972 |
| 3 | 20230713 | 192900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 4 | 20230713 | 192800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 5 | 20230713 | 192700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 6 | 20230713 | 192600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 7 | 20230713 | 192500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 8 | 20230713 | 192400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 9 | 20230713 | 192300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 10 | 20230713 | 192200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 11 | 20230713 | 192100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 12 | 20230713 | 192000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 13 | 20230713 | 191900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 14 | 20230713 | 191800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 15 | 20230713 | 191700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 16 | 20230713 | 191600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 17 | 20230713 | 191500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 18 | 20230713 | 191400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 19 | 20230713 | 191300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 20 | 20230713 | 191200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 21 | 20230713 | 191100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 22 | 20230713 | 191000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 23 | 20230713 | 190900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 24 | 20230713 | 190800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 25 | 20230713 | 190700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 26 | 20230713 | 190600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 27 | 20230713 | 190500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 28 | 20230713 | 190400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 29 | 20230713 | 190300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 30 | 20230713 | 190200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 31 | 20230713 | 190100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 32 | 20230713 | 190000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 10972 |
| 33 | 20230713 | 185900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 34 | 20230713 | 185800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 35 | 20230713 | 185700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 36 | 20230713 | 185600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 37 | 20230713 | 185500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 38 | 20230713 | 185400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 39 | 20230713 | 185300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 40 | 20230713 | 185200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 41 | 20230713 | 185100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 42 | 20230713 | 185000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 43 | 20230713 | 184900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 44 | 20230713 | 184800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 45 | 20230713 | 184700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 46 | 20230713 | 184600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 47 | 20230713 | 184500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 48 | 20230713 | 184400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 49 | 20230713 | 184300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 50 | 20230713 | 184200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 51 | 20230713 | 184100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 52 | 20230713 | 184000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 53 | 20230713 | 183900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 54 | 20230713 | 183800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 55 | 20230713 | 183700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 56 | 20230713 | 183600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 57 | 20230713 | 183500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 58 | 20230713 | 183400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 59 | 20230713 | 183300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 60 | 20230713 | 183200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 61 | 20230713 | 183100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 62 | 20230713 | 183000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 10972 |
| 63 | 20230713 | 182900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 64 | 20230713 | 182800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 65 | 20230713 | 182700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 66 | 20230713 | 182600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 67 | 20230713 | 182500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 68 | 20230713 | 182400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 69 | 20230713 | 182300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 70 | 20230713 | 182200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 71 | 20230713 | 182100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 72 | 20230713 | 182000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 73 | 20230713 | 181900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 74 | 20230713 | 181800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 75 | 20230713 | 181700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 76 | 20230713 | 181600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 77 | 20230713 | 181500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 78 | 20230713 | 181400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 79 | 20230713 | 181300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 80 | 20230713 | 181200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 81 | 20230713 | 181100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 82 | 20230713 | 181000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 83 | 20230713 | 180900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 84 | 20230713 | 180800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 85 | 20230713 | 180700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 86 | 20230713 | 180600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 87 | 20230713 | 180500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 88 | 20230713 | 180400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 89 | 20230713 | 180300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 90 | 20230713 | 180200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 91 | 20230713 | 180100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 92 | 20230713 | 180000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 10972 |
| 93 | 20230713 | 175900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 94 | 20230713 | 175800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 95 | 20230713 | 175700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 96 | 20230713 | 175600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 97 | 20230713 | 175500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 98 | 20230713 | 175400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 99 | 20230713 | 175300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 100 | 20230713 | 175200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 101 | 20230713 | 175100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 102 | 20230713 | 175000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 103 | 20230713 | 174900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 104 | 20230713 | 174800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 105 | 20230713 | 174700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 106 | 20230713 | 174600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 107 | 20230713 | 174500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 108 | 20230713 | 174400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 109 | 20230713 | 174300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 110 | 20230713 | 174200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 111 | 20230713 | 174100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 112 | 20230713 | 174000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 113 | 20230713 | 173900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 114 | 20230713 | 173800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 115 | 20230713 | 173700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 116 | 20230713 | 173600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 117 | 20230713 | 173500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 118 | 20230713 | 173400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 119 | 20230713 | 173300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 120 | 20230713 | 173200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 121 | 20230713 | 173100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 122 | 20230713 | 173000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 10972 |
| 123 | 20230713 | 172900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 124 | 20230713 | 172800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 125 | 20230713 | 172700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 126 | 20230713 | 172600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 127 | 20230713 | 172500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 128 | 20230713 | 172400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 129 | 20230713 | 172300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 130 | 20230713 | 172200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 131 | 20230713 | 172100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 132 | 20230713 | 172000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 133 | 20230713 | 171900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 134 | 20230713 | 171800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 135 | 20230713 | 171700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 136 | 20230713 | 171600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 137 | 20230713 | 171500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 138 | 20230713 | 171400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 139 | 20230713 | 171300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 140 | 20230713 | 171200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 141 | 20230713 | 171100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 142 | 20230713 | 171000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 143 | 20230713 | 170900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 144 | 20230713 | 170800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 145 | 20230713 | 170700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 146 | 20230713 | 170600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 147 | 20230713 | 170500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 148 | 20230713 | 170400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 149 | 20230713 | 170300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 150 | 20230713 | 170200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 151 | 20230713 | 170100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 152 | 20230713 | 170000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 10972 |
| 153 | 20230713 | 165900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 154 | 20230713 | 165800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 155 | 20230713 | 165700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 156 | 20230713 | 165600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 157 | 20230713 | 165500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 158 | 20230713 | 165400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 159 | 20230713 | 165300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 160 | 20230713 | 165200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 161 | 20230713 | 165100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 162 | 20230713 | 165000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 163 | 20230713 | 164900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 164 | 20230713 | 164800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 165 | 20230713 | 164700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 166 | 20230713 | 164600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 167 | 20230713 | 164500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 168 | 20230713 | 164400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 169 | 20230713 | 164300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 170 | 20230713 | 164200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 171 | 20230713 | 164100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 172 | 20230713 | 164000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 173 | 20230713 | 163900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 174 | 20230713 | 163800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 175 | 20230713 | 163700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 176 | 20230713 | 163600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 177 | 20230713 | 163500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 178 | 20230713 | 163400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 179 | 20230713 | 163300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 180 | 20230713 | 163200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 181 | 20230713 | 163100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 182 | 20230713 | 163000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 10972 |
| 183 | 20230713 | 162900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 184 | 20230713 | 162800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 185 | 20230713 | 162700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 186 | 20230713 | 162600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 187 | 20230713 | 162500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 188 | 20230713 | 162400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 189 | 20230713 | 162300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 190 | 20230713 | 162200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 191 | 20230713 | 162100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 192 | 20230713 | 162000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 193 | 20230713 | 161900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 194 | 20230713 | 161800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 195 | 20230713 | 161700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 196 | 20230713 | 161600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 197 | 20230713 | 161500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 198 | 20230713 | 161400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 199 | 20230713 | 161300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 200 | 20230713 | 161200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 201 | 20230713 | 161100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 202 | 20230713 | 161000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 203 | 20230713 | 160900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 204 | 20230713 | 160800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 205 | 20230713 | 160700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 206 | 20230713 | 160600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 207 | 20230713 | 160500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 208 | 20230713 | 160400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 209 | 20230713 | 160300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 210 | 20230713 | 160200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 211 | 20230713 | 160100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 212 | 20230713 | 160000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 10972 |
| 213 | 20230713 | 155900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 214 | 20230713 | 155800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 215 | 20230713 | 155700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 216 | 20230713 | 155600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 217 | 20230713 | 155500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 218 | 20230713 | 155400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 219 | 20230713 | 155300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 220 | 20230713 | 155200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 221 | 20230713 | 155100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 222 | 20230713 | 155000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 223 | 20230713 | 154900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 224 | 20230713 | 154800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 225 | 20230713 | 154700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 226 | 20230713 | 154600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 227 | 20230713 | 154500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 228 | 20230713 | 154400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 229 | 20230713 | 154300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 230 | 20230713 | 154200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 231 | 20230713 | 154100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 232 | 20230713 | 154000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 233 | 20230713 | 153900 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 234 | 20230713 | 153800 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 235 | 20230713 | 153700 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 236 | 20230713 | 153600 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 237 | 20230713 | 153500 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 238 | 20230713 | 153400 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 239 | 20230713 | 153300 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 240 | 20230713 | 153200 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 241 | 20230713 | 153100 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 0 |
| 242 | 20230713 | 153000 | 15920712850 | 40700 | 40700 | 40700 | 40700 | 21944 |
| 243 | 20230713 | 152900 | 15474152450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 244 | 20230713 | 152800 | 15474152450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 245 | 20230713 | 152700 | 15474152450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 246 | 20230713 | 152600 | 15474152450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 247 | 20230713 | 152500 | 15474152450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 248 | 20230713 | 152400 | 15474152450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 249 | 20230713 | 152300 | 15474152450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 250 | 20230713 | 152200 | 15474152450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 251 | 20230713 | 152100 | 15474152450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 252 | 20230713 | 152000 | 15474152450 | 40750 | 40750 | 40750 | 40750 | 0 |
| 253 | 20230713 | 151900 | 15474152450 | 40750 | 40850 | 40850 | 40700 | 2787 |
| 254 | 20230713 | 151800 | 15360530450 | 40850 | 40800 | 40850 | 40750 | 1554 |
| 255 | 20230713 | 151700 | 15297166000 | 40800 | 40850 | 40850 | 40750 | 1577 |
| 256 | 20230713 | 151600 | 15232814100 | 40900 | 40900 | 40900 | 40850 | 1010 |
| 257 | 20230713 | 151500 | 15191547050 | 40900 | 40850 | 40900 | 40800 | 779 |
| 258 | 20230713 | 151400 | 15159724450 | 40900 | 40950 | 40950 | 40850 | 1245 |
| 259 | 20230713 | 151300 | 15108832750 | 41000 | 40800 | 41100 | 40700 | 2300 |
| 260 | 20230713 | 151200 | 15014774650 | 40650 | 40900 | 40950 | 40600 | 12034 |
| 261 | 20230713 | 151100 | 14523883950 | 40900 | 41000 | 41000 | 40900 | 1837 |
| 262 | 20230713 | 151000 | 14448671450 | 41000 | 40950 | 41050 | 40950 | 1447 |
| 263 | 20230713 | 150900 | 14389360300 | 41000 | 41050 | 41050 | 40950 | 2883 |
| 264 | 20230713 | 150800 | 14271148250 | 41050 | 41150 | 41150 | 41050 | 2841 |
| 265 | 20230713 | 150700 | 14154455100 | 41150 | 41150 | 41200 | 41150 | 547 |
| 266 | 20230713 | 150600 | 14131944800 | 41150 | 41150 | 41200 | 41150 | 177 |
| 267 | 20230713 | 150500 | 14124660750 | 41200 | 41100 | 41200 | 41100 | 646 |
| 268 | 20230713 | 150400 | 14098106650 | 41100 | 41150 | 41150 | 41100 | 1369 |
| 269 | 20230713 | 150300 | 14041805050 | 41150 | 41200 | 41200 | 41150 | 683 |
| 270 | 20230713 | 150200 | 14013696550 | 41200 | 41200 | 41200 | 41200 | 824 |
| 271 | 20230713 | 150100 | 13979747750 | 41200 | 41300 | 41300 | 41200 | 734 |
| 272 | 20230713 | 150000 | 13949481300 | 41300 | 41350 | 41400 | 41300 | 611 |
| 273 | 20230713 | 145900 | 13924223150 | 41400 | 41450 | 41450 | 41350 | 204 |
| 274 | 20230713 | 145800 | 13915776600 | 41450 | 41350 | 41450 | 41350 | 184 |
| 275 | 20230713 | 145700 | 13908161900 | 41350 | 41500 | 41500 | 41350 | 548 |
| 276 | 20230713 | 145600 | 13885457950 | 41500 | 41450 | 41500 | 41450 | 183 |
| 277 | 20230713 | 145500 | 13877872250 | 41500 | 41450 | 41500 | 41450 | 287 |
| 278 | 20230713 | 145400 | 13865972700 | 41450 | 41350 | 41500 | 41350 | 383 |
| 279 | 20230713 | 145300 | 13850111100 | 41350 | 41250 | 41400 | 41250 | 376 |
| 280 | 20230713 | 145200 | 13834569650 | 41250 | 41250 | 41300 | 41250 | 306 |
| 281 | 20230713 | 145100 | 13821945850 | 41250 | 41300 | 41300 | 41250 | 175 |
| 282 | 20230713 | 145000 | 13814724550 | 41250 | 41250 | 41300 | 41250 | 766 |
| 283 | 20230713 | 144900 | 13783126200 | 41250 | 41250 | 41450 | 41250 | 340 |
| 284 | 20230713 | 144800 | 13769076750 | 41250 | 41250 | 41350 | 41250 | 1154 |
| 285 | 20230713 | 144700 | 13721435400 | 41200 | 41200 | 41250 | 41200 | 260 |
| 286 | 20230713 | 144600 | 13710720950 | 41250 | 41250 | 41350 | 41200 | 627 |
| 287 | 20230713 | 144500 | 13684869450 | 41350 | 41300 | 41350 | 41250 | 285 |
| 288 | 20230713 | 144400 | 13673101950 | 41300 | 41450 | 41450 | 41200 | 896 |
| 289 | 20230713 | 144300 | 13636100950 | 41400 | 41350 | 41400 | 41350 | 239 |
| 290 | 20230713 | 144200 | 13626209850 | 41400 | 41250 | 41400 | 41250 | 385 |
| 291 | 20230713 | 144100 | 13610313100 | 41300 | 41350 | 41350 | 41300 | 483 |
| 292 | 20230713 | 144000 | 13590354050 | 41350 | 41400 | 41400 | 41300 | 382 |
| 293 | 20230713 | 143900 | 13574572550 | 41350 | 41450 | 41450 | 41350 | 636 |
| 294 | 20230713 | 143800 | 13548247100 | 41450 | 41300 | 41450 | 41300 | 754 |
| 295 | 20230713 | 143700 | 13517059150 | 41350 | 41300 | 41400 | 41300 | 537 |
| 296 | 20230713 | 143600 | 13494855650 | 41300 | 41250 | 41400 | 41200 | 795 |
| 297 | 20230713 | 143500 | 13462011300 | 41300 | 41200 | 41300 | 41200 | 151 |
| 298 | 20230713 | 143400 | 13455783300 | 41200 | 41200 | 41200 | 41200 | 259 |
| 299 | 20230713 | 143300 | 13445112500 | 41200 | 41150 | 41200 | 41100 | 554 |
| 300 | 20230713 | 143200 | 13422300850 | 41150 | 41150 | 41150 | 41100 | 325 |
| 301 | 20230713 | 143100 | 13408933200 | 41150 | 41050 | 41150 | 41000 | 703 |
| 302 | 20230713 | 143000 | 13380077500 | 41100 | 41100 | 41150 | 41000 | 2973 |
| 303 | 20230713 | 142900 | 13257960750 | 41150 | 41150 | 41150 | 41100 | 290 |
| 304 | 20230713 | 142800 | 13246033400 | 41200 | 41150 | 41200 | 41100 | 808 |
| 305 | 20230713 | 142700 | 13212784100 | 41150 | 41200 | 41200 | 41150 | 967 |
| 306 | 20230713 | 142600 | 13172984200 | 41150 | 41200 | 41200 | 41150 | 491 |
| 307 | 20230713 | 142500 | 13152774550 | 41200 | 41200 | 41200 | 41150 | 675 |
| 308 | 20230713 | 142400 | 13124980550 | 41200 | 41250 | 41250 | 41200 | 768 |
| 309 | 20230713 | 142300 | 13093326850 | 41250 | 41250 | 41250 | 41250 | 47 |
| 310 | 20230713 | 142200 | 13091388100 | 41250 | 41300 | 41300 | 41200 | 1455 |
| 311 | 20230713 | 142100 | 13031414050 | 41300 | 41150 | 41300 | 41150 | 455 |
| 312 | 20230713 | 142000 | 13012665450 | 41200 | 41250 | 41250 | 41150 | 561 |
| 313 | 20230713 | 141900 | 12989555300 | 41250 | 41300 | 41300 | 41200 | 460 |
| 314 | 20230713 | 141800 | 12970578350 | 41200 | 41200 | 41200 | 41200 | 700 |
| 315 | 20230713 | 141700 | 12941738350 | 41200 | 41200 | 41300 | 41150 | 561 |
| 316 | 20230713 | 141600 | 12918614350 | 41200 | 41250 | 41250 | 41150 | 2000 |
| 317 | 20230713 | 141500 | 12836159350 | 41300 | 41300 | 41400 | 41250 | 191 |
| 318 | 20230713 | 141400 | 12828272150 | 41350 | 41300 | 41400 | 41250 | 143 |
| 319 | 20230713 | 141300 | 12822363800 | 41250 | 41350 | 41350 | 41250 | 810 |
| 320 | 20230713 | 141200 | 12788891350 | 41350 | 41400 | 41400 | 41350 | 24 |
| 321 | 20230713 | 141100 | 12787898750 | 41350 | 41450 | 41450 | 41350 | 280 |
| 322 | 20230713 | 141000 | 12776313700 | 41500 | 41350 | 41500 | 41350 | 247 |
| 323 | 20230713 | 140900 | 12766085100 | 41300 | 41300 | 41300 | 41250 | 748 |
| 324 | 20230713 | 140800 | 12735212350 | 41250 | 41300 | 41350 | 41250 | 290 |
| 325 | 20230713 | 140700 | 12723239500 | 41300 | 41250 | 41300 | 41250 | 505 |
| 326 | 20230713 | 140600 | 12702388050 | 41250 | 41350 | 41350 | 41250 | 740 |
| 327 | 20230713 | 140500 | 12671828700 | 41400 | 41400 | 41400 | 41350 | 619 |
| 328 | 20230713 | 140400 | 12646204600 | 41400 | 41450 | 41450 | 41400 | 334 |
| 329 | 20230713 | 140300 | 12632371150 | 41450 | 41550 | 41550 | 41450 | 282 |
| 330 | 20230713 | 140200 | 12620667450 | 41550 | 41500 | 41550 | 41450 | 132 |
| 331 | 20230713 | 140100 | 12615192300 | 41450 | 41500 | 41500 | 41450 | 105 |
| 332 | 20230713 | 140000 | 12610836300 | 41450 | 41450 | 41600 | 41450 | 78 |
| 333 | 20230713 | 135900 | 12607601350 | 41450 | 41500 | 41500 | 41450 | 516 |
| 334 | 20230713 | 135800 | 12586203150 | 41600 | 41550 | 41600 | 41500 | 49 |
| 335 | 20230713 | 135700 | 12584168750 | 41600 | 41500 | 41600 | 41500 | 154 |
| 336 | 20230713 | 135600 | 12577777400 | 41500 | 41600 | 41600 | 41500 | 429 |
| 337 | 20230713 | 135500 | 12559958150 | 41600 | 41550 | 41600 | 41550 | 176 |
| 338 | 20230713 | 135400 | 12552640350 | 41550 | 41550 | 41600 | 41550 | 349 |
| 339 | 20230713 | 135300 | 12538139300 | 41550 | 41650 | 41650 | 41550 | 68 |
| 340 | 20230713 | 135200 | 12535311750 | 41650 | 41600 | 41650 | 41550 | 148 |
| 341 | 20230713 | 135100 | 12529155200 | 41600 | 41500 | 41600 | 41500 | 313 |
| 342 | 20230713 | 135000 | 12516165100 | 41500 | 41450 | 41500 | 41450 | 83 |
| 343 | 20230713 | 134900 | 12512724650 | 41450 | 41450 | 41450 | 41450 | 62 |
| 344 | 20230713 | 134800 | 12510154750 | 41400 | 41400 | 41500 | 41350 | 754 |
| 345 | 20230713 | 134700 | 12478939900 | 41400 | 41400 | 41400 | 41400 | 312 |
| 346 | 20230713 | 134600 | 12466023100 | 41400 | 41300 | 41400 | 41300 | 669 |
| 347 | 20230713 | 134500 | 12438368350 | 41350 | 41350 | 41400 | 41350 | 981 |
| 348 | 20230713 | 134400 | 12397802600 | 41350 | 41450 | 41450 | 41350 | 511 |
| 349 | 20230713 | 134300 | 12376630500 | 41450 | 41300 | 41450 | 41300 | 283 |
| 350 | 20230713 | 134200 | 12364929900 | 41300 | 41300 | 41350 | 41250 | 985 |
| 351 | 20230713 | 134100 | 12324271050 | 41350 | 41400 | 41450 | 41300 | 1299 |
| 352 | 20230713 | 134000 | 12270585150 | 41450 | 41550 | 41550 | 41450 | 531 |
| 353 | 20230713 | 133900 | 12248556750 | 41550 | 41550 | 41550 | 41550 | 65 |
| 354 | 20230713 | 133800 | 12245856000 | 41550 | 41550 | 41550 | 41550 | 227 |
| 355 | 20230713 | 133700 | 12236424150 | 41550 | 41650 | 41650 | 41550 | 348 |
| 356 | 20230713 | 133600 | 12221953000 | 41650 | 41750 | 41750 | 41650 | 911 |
| 357 | 20230713 | 133500 | 12183993900 | 41800 | 41750 | 41800 | 41750 | 63 |
| 358 | 20230713 | 133400 | 12181362500 | 41700 | 41700 | 41700 | 41700 | 51 |
| 359 | 20230713 | 133300 | 12179235800 | 41750 | 41750 | 41750 | 41750 | 19 |
| 360 | 20230713 | 133200 | 12178442550 | 41750 | 41700 | 41750 | 41650 | 97 |
| 361 | 20230713 | 133100 | 12174393800 | 41650 | 41650 | 41700 | 41650 | 552 |
| 362 | 20230713 | 133000 | 12151396000 | 41650 | 41600 | 41650 | 41600 | 267 |
| 363 | 20230713 | 132900 | 12140283450 | 41600 | 41600 | 41600 | 41550 | 247 |
| 364 | 20230713 | 132800 | 12130011700 | 41550 | 41600 | 41650 | 41550 | 201 |
| 365 | 20230713 | 132700 | 12121654000 | 41600 | 41600 | 41600 | 41600 | 124 |
| 366 | 20230713 | 132600 | 12116495600 | 41550 | 41650 | 41650 | 41550 | 224 |
| 367 | 20230713 | 132500 | 12107184700 | 41600 | 41600 | 41700 | 41600 | 18 |
| 368 | 20230713 | 132400 | 12106434800 | 41600 | 41650 | 41700 | 41600 | 368 |
| 369 | 20230713 | 132300 | 12091114600 | 41650 | 41650 | 41650 | 41650 | 22 |
| 370 | 20230713 | 132200 | 12090198300 | 41700 | 41700 | 41700 | 41650 | 136 |
| 371 | 20230713 | 132100 | 12084532600 | 41650 | 41700 | 41700 | 41650 | 3 |
| 372 | 20230713 | 132000 | 12084407550 | 41750 | 41600 | 41800 | 41600 | 198 |
| 373 | 20230713 | 131900 | 12076160400 | 41600 | 41450 | 41600 | 41450 | 94 |
| 374 | 20230713 | 131800 | 12072253500 | 41450 | 41450 | 41450 | 41350 | 209 |
| 375 | 20230713 | 131700 | 12063604850 | 41500 | 41450 | 41500 | 41450 | 84 |
| 376 | 20230713 | 131600 | 12060119400 | 41350 | 41400 | 41500 | 41300 | 2794 |
| 377 | 20230713 | 131500 | 11944616550 | 41400 | 41400 | 41500 | 41400 | 160 |
| 378 | 20230713 | 131400 | 11937991300 | 41400 | 41450 | 41450 | 41400 | 495 |
| 379 | 20230713 | 131300 | 11917494900 | 41450 | 41500 | 41500 | 41450 | 957 |
| 380 | 20230713 | 131200 | 11877803350 | 41500 | 41550 | 41550 | 41500 | 235 |
| 381 | 20230713 | 131100 | 11868043800 | 41550 | 41550 | 41550 | 41550 | 149 |
| 382 | 20230713 | 131000 | 11861852850 | 41650 | 41550 | 41650 | 41550 | 68 |
| 383 | 20230713 | 130900 | 11859027150 | 41550 | 41550 | 41550 | 41550 | 376 |
| 384 | 20230713 | 130800 | 11843404350 | 41600 | 41600 | 41650 | 41600 | 464 |
| 385 | 20230713 | 130700 | 11824101650 | 41600 | 41600 | 41650 | 41600 | 1125 |
| 386 | 20230713 | 130600 | 11777300400 | 41700 | 41750 | 41750 | 41600 | 330 |
| 387 | 20230713 | 130500 | 11763553650 | 41750 | 41750 | 41900 | 41700 | 249 |
| 388 | 20230713 | 130400 | 11753164350 | 41750 | 41800 | 41800 | 41700 | 1204 |
| 389 | 20230713 | 130300 | 11702890700 | 41850 | 41850 | 41850 | 41800 | 32 |
| 390 | 20230713 | 130200 | 11701552900 | 41850 | 41900 | 41900 | 41850 | 377 |
| 391 | 20230713 | 130100 | 11685771950 | 41850 | 41900 | 41950 | 41850 | 555 |
| 392 | 20230713 | 130000 | 11662522900 | 41950 | 42000 | 42000 | 41900 | 536 |
| 393 | 20230713 | 125900 | 11640027700 | 42000 | 42000 | 42000 | 41950 | 414 |
| 394 | 20230713 | 125800 | 11622641550 | 41900 | 41900 | 41950 | 41850 | 469 |
| 395 | 20230713 | 125700 | 11602985600 | 41900 | 41850 | 41900 | 41850 | 10 |
| 396 | 20230713 | 125600 | 11602567000 | 41850 | 41850 | 41900 | 41850 | 125 |
| 397 | 20230713 | 125500 | 11597335000 | 41850 | 41850 | 41850 | 41800 | 307 |
| 398 | 20230713 | 125400 | 11584487250 | 41850 | 41850 | 41850 | 41850 | 42 |
| 399 | 20230713 | 125300 | 11582729550 | 41850 | 41850 | 41850 | 41850 | 29 |
| 400 | 20230713 | 125200 | 11581515900 | 41850 | 41900 | 41900 | 41850 | 29 |
| 401 | 20230713 | 125100 | 11580302150 | 41850 | 41850 | 41850 | 41800 | 41 |
| 402 | 20230713 | 125000 | 11578587100 | 41900 | 41850 | 41900 | 41850 | 208 |
| 403 | 20230713 | 124900 | 11569879350 | 41850 | 41850 | 41900 | 41850 | 85 |
| 404 | 20230713 | 124800 | 11566321600 | 41850 | 41850 | 41900 | 41850 | 217 |
| 405 | 20230713 | 124700 | 11557239050 | 41850 | 41850 | 41850 | 41850 | 22 |
| 406 | 20230713 | 124600 | 11556318350 | 41800 | 41800 | 41800 | 41750 | 357 |
| 407 | 20230713 | 124500 | 11541413300 | 41900 | 41900 | 41900 | 41700 | 349 |
| 408 | 20230713 | 124400 | 11526829450 | 41900 | 41950 | 42050 | 41900 | 1652 |
| 409 | 20230713 | 124300 | 11457477250 | 41950 | 42000 | 42000 | 41950 | 543 |
| 410 | 20230713 | 124200 | 11434694000 | 41950 | 41900 | 42000 | 41850 | 943 |
| 411 | 20230713 | 124100 | 11395117150 | 41850 | 41850 | 41900 | 41850 | 95 |
| 412 | 20230713 | 124000 | 11391141300 | 41850 | 41750 | 41850 | 41750 | 136 |
| 413 | 20230713 | 123900 | 11385450150 | 41750 | 41800 | 41850 | 41650 | 513 |
| 414 | 20230713 | 123800 | 11364044650 | 41850 | 41850 | 41850 | 41800 | 67 |
| 415 | 20230713 | 123700 | 11361240950 | 41850 | 41850 | 41850 | 41800 | 40 |
| 416 | 20230713 | 123600 | 11359568650 | 41800 | 41700 | 41800 | 41700 | 595 |
| 417 | 20230713 | 123500 | 11334717800 | 41700 | 41700 | 41750 | 41650 | 398 |
| 418 | 20230713 | 123400 | 11318138450 | 41650 | 41700 | 41700 | 41650 | 739 |
| 419 | 20230713 | 123300 | 11287352900 | 41750 | 41850 | 41850 | 41700 | 803 |
| 420 | 20230713 | 123200 | 11253813550 | 41850 | 41850 | 41900 | 41850 | 31 |
| 421 | 20230713 | 123100 | 11252516000 | 41900 | 41850 | 41900 | 41800 | 435 |
| 422 | 20230713 | 123000 | 11234307600 | 41850 | 41750 | 41850 | 41750 | 226 |
| 423 | 20230713 | 122900 | 11224857150 | 41750 | 41750 | 41850 | 41750 | 109 |
| 424 | 20230713 | 122800 | 11220305600 | 41750 | 41900 | 41900 | 41750 | 212 |
| 425 | 20230713 | 122700 | 11211426800 | 41900 | 41850 | 41950 | 41850 | 855 |
| 426 | 20230713 | 122600 | 11175584900 | 41850 | 41750 | 41900 | 41750 | 585 |
| 427 | 20230713 | 122500 | 11151131150 | 41650 | 41700 | 41750 | 41650 | 558 |
| 428 | 20230713 | 122400 | 11127881100 | 41700 | 41650 | 41700 | 41650 | 117 |
| 429 | 20230713 | 122300 | 11123006200 | 41650 | 41700 | 41750 | 41650 | 327 |
| 430 | 20230713 | 122200 | 11109372250 | 41750 | 41750 | 41750 | 41700 | 75 |
| 431 | 20230713 | 122100 | 11106244050 | 41700 | 41700 | 41750 | 41700 | 121 |
| 432 | 20230713 | 122000 | 11101195250 | 41700 | 41650 | 41750 | 41650 | 179 |
| 433 | 20230713 | 121900 | 11093738450 | 41600 | 41600 | 41650 | 41600 | 779 |
| 434 | 20230713 | 121800 | 11061331500 | 41650 | 41650 | 41650 | 41650 | 5 |
| 435 | 20230713 | 121700 | 11061123250 | 41650 | 41650 | 41650 | 41650 | 43 |
| 436 | 20230713 | 121600 | 11059332300 | 41650 | 41750 | 41750 | 41650 | 499 |
| 437 | 20230713 | 121500 | 11038544000 | 41750 | 41700 | 41750 | 41700 | 286 |
| 438 | 20230713 | 121400 | 11026616250 | 41700 | 41750 | 41750 | 41700 | 94 |
| 439 | 20230713 | 121300 | 11022694150 | 41750 | 41750 | 41750 | 41700 | 382 |
| 440 | 20230713 | 121200 | 11006759500 | 41700 | 41700 | 41750 | 41700 | 55 |
| 441 | 20230713 | 121100 | 11004464700 | 41700 | 41650 | 41700 | 41650 | 347 |
| 442 | 20230713 | 121000 | 10990012100 | 41650 | 41650 | 41750 | 41650 | 629 |
| 443 | 20230713 | 120900 | 10963810350 | 41700 | 41700 | 41700 | 41700 | 141 |
| 444 | 20230713 | 120800 | 10957930650 | 41700 | 41600 | 41700 | 41600 | 661 |
| 445 | 20230713 | 120700 | 10930404550 | 41600 | 41650 | 41650 | 41600 | 2223 |
| 446 | 20230713 | 120600 | 10837926200 | 41600 | 41650 | 41650 | 41600 | 177 |
| 447 | 20230713 | 120500 | 10830555450 | 41700 | 41700 | 41700 | 41650 | 177 |
| 448 | 20230713 | 120400 | 10823180850 | 41650 | 41650 | 41800 | 41600 | 395 |
| 449 | 20230713 | 120300 | 10806716750 | 41650 | 41600 | 41750 | 41600 | 1347 |
| 450 | 20230713 | 120200 | 10750538250 | 41600 | 41550 | 41600 | 41550 | 317 |
| 451 | 20230713 | 120100 | 10737360950 | 41600 | 41600 | 41600 | 41550 | 237 |
| 452 | 20230713 | 120000 | 10727503250 | 41600 | 41500 | 41650 | 41450 | 1281 |
| 453 | 20230713 | 115900 | 10674191800 | 41500 | 41600 | 41650 | 41500 | 618 |
| 454 | 20230713 | 115800 | 10648492050 | 41600 | 41450 | 41600 | 41450 | 770 |
| 455 | 20230713 | 115700 | 10616538950 | 41400 | 41450 | 41450 | 41400 | 5 |
| 456 | 20230713 | 115600 | 10616331750 | 41400 | 41400 | 41450 | 41400 | 225 |
| 457 | 20230713 | 115500 | 10607008950 | 41350 | 41400 | 41400 | 41350 | 171 |
| 458 | 20230713 | 115400 | 10599936650 | 41400 | 41350 | 41450 | 41300 | 606 |
| 459 | 20230713 | 115300 | 10574893100 | 41350 | 41350 | 41350 | 41300 | 535 |
| 460 | 20230713 | 115200 | 10552779100 | 41300 | 41300 | 41300 | 41300 | 211 |
| 461 | 20230713 | 115100 | 10544064800 | 41200 | 41200 | 41300 | 41200 | 303 |
| 462 | 20230713 | 115000 | 10531570050 | 41150 | 41050 | 41150 | 41050 | 296 |
| 463 | 20230713 | 114900 | 10519415850 | 41050 | 41300 | 41350 | 41050 | 1242 |
| 464 | 20230713 | 114800 | 10468293600 | 41300 | 41350 | 41350 | 41300 | 255 |
| 465 | 20230713 | 114700 | 10457757000 | 41350 | 41350 | 41350 | 41350 | 412 |
| 466 | 20230713 | 114600 | 10440720800 | 41400 | 41450 | 41450 | 41400 | 175 |
| 467 | 20230713 | 114500 | 10433473100 | 41450 | 41500 | 41550 | 41400 | 623 |
| 468 | 20230713 | 114400 | 10407637100 | 41450 | 41350 | 41500 | 41350 | 574 |
| 469 | 20230713 | 114300 | 10383870950 | 41350 | 41200 | 41350 | 41200 | 650 |
| 470 | 20230713 | 114200 | 10357016950 | 41250 | 41200 | 41250 | 41150 | 375 |
| 471 | 20230713 | 114100 | 10341561500 | 41200 | 41100 | 41250 | 41100 | 35 |
| 472 | 20230713 | 114000 | 10340122000 | 41100 | 41150 | 41200 | 41100 | 640 |
| 473 | 20230713 | 113900 | 10313804250 | 41200 | 41100 | 41250 | 41100 | 164 |
| 474 | 20230713 | 113800 | 10307044300 | 41100 | 41100 | 41150 | 41100 | 316 |
| 475 | 20230713 | 113700 | 10294053750 | 41100 | 41300 | 41300 | 41100 | 1023 |
| 476 | 20230713 | 113600 | 10251951450 | 41300 | 41300 | 41300 | 41250 | 349 |
| 477 | 20230713 | 113500 | 10237549900 | 41400 | 41400 | 41400 | 41300 | 504 |
| 478 | 20230713 | 113400 | 10216696150 | 41400 | 41400 | 41400 | 41300 | 755 |
| 479 | 20230713 | 113300 | 10185458250 | 41400 | 41100 | 41450 | 41050 | 856 |
| 480 | 20230713 | 113200 | 10150115650 | 41050 | 41000 | 41100 | 40900 | 2821 |
| 481 | 20230713 | 113100 | 10034554950 | 41000 | 41200 | 41200 | 40950 | 7959 |
| 482 | 20230713 | 113000 | 9708016750 | 41150 | 41100 | 41150 | 41100 | 1132 |
| 483 | 20230713 | 112900 | 9661483150 | 41100 | 41150 | 41150 | 41050 | 1296 |
| 484 | 20230713 | 112800 | 9608216650 | 41100 | 41150 | 41200 | 41100 | 1310 |
| 485 | 20230713 | 112700 | 9554276500 | 41150 | 41150 | 41200 | 41100 | 1263 |
| 486 | 20230713 | 112600 | 9502331300 | 41150 | 41250 | 41250 | 41100 | 4487 |
| 487 | 20230713 | 112500 | 9317645250 | 41300 | 41300 | 41300 | 41250 | 1059 |
| 488 | 20230713 | 112400 | 9273958200 | 41300 | 41300 | 41300 | 41250 | 530 |
| 489 | 20230713 | 112300 | 9252075550 | 41300 | 41300 | 41400 | 41250 | 488 |
| 490 | 20230713 | 112200 | 9231921200 | 41300 | 41300 | 41450 | 41250 | 879 |
| 491 | 20230713 | 112100 | 9195627600 | 41450 | 41300 | 41450 | 41300 | 895 |
| 492 | 20230713 | 112000 | 9158642550 | 41300 | 41250 | 41350 | 41250 | 2244 |
| 493 | 20230713 | 111900 | 9065963200 | 41300 | 41250 | 41300 | 41250 | 1087 |
| 494 | 20230713 | 111800 | 9021121150 | 41250 | 41350 | 41350 | 41250 | 1236 |
| 495 | 20230713 | 111700 | 8970101900 | 41350 | 41300 | 41350 | 41300 | 452 |
| 496 | 20230713 | 111600 | 8951426700 | 41300 | 41350 | 41400 | 41300 | 1847 |
| 497 | 20230713 | 111500 | 8875109400 | 41350 | 41400 | 41400 | 41350 | 1365 |
| 498 | 20230713 | 111400 | 8818628400 | 41450 | 41450 | 41450 | 41400 | 136 |
| 499 | 20230713 | 111300 | 8812995200 | 41450 | 41400 | 41500 | 41400 | 444 |
| 500 | 20230713 | 111200 | 8794575350 | 41400 | 41350 | 41400 | 41300 | 820 |
| 501 | 20230713 | 111100 | 8760645900 | 41350 | 41400 | 41450 | 41300 | 2708 |
| 502 | 20230713 | 111000 | 8648603250 | 41400 | 41450 | 41500 | 41400 | 1885 |
| 503 | 20230713 | 110900 | 8570492000 | 41450 | 41500 | 41500 | 41450 | 676 |
| 504 | 20230713 | 110800 | 8542470300 | 41500 | 41500 | 41550 | 41500 | 188 |
| 505 | 20230713 | 110700 | 8534668100 | 41500 | 41500 | 41500 | 41450 | 311 |
| 506 | 20230713 | 110600 | 8521762500 | 41500 | 41600 | 41600 | 41450 | 4226 |
| 507 | 20230713 | 110500 | 8346284900 | 41650 | 41650 | 41700 | 41600 | 1213 |
| 508 | 20230713 | 110400 | 8295764500 | 41700 | 41700 | 41700 | 41650 | 147 |
| 509 | 20230713 | 110300 | 8289634950 | 41700 | 41700 | 41800 | 41700 | 337 |
| 510 | 20230713 | 110200 | 8275578050 | 41750 | 41700 | 41750 | 41650 | 296 |
| 511 | 20230713 | 110100 | 8263234500 | 41700 | 41700 | 41750 | 41650 | 579 |
| 512 | 20230713 | 110000 | 8239090450 | 41800 | 41750 | 41800 | 41700 | 215 |
| 513 | 20230713 | 105900 | 8230114900 | 41750 | 41750 | 41800 | 41750 | 308 |
| 514 | 20230713 | 105800 | 8217255700 | 41800 | 41750 | 41800 | 41750 | 310 |
| 515 | 20230713 | 105700 | 8204298700 | 41750 | 41750 | 41800 | 41750 | 206 |
| 516 | 20230713 | 105600 | 8195689500 | 41800 | 41750 | 41800 | 41750 | 66 |
| 517 | 20230713 | 105500 | 8192932800 | 41750 | 41750 | 41750 | 41750 | 260 |
| 518 | 20230713 | 105400 | 8182077800 | 41750 | 41800 | 41800 | 41750 | 58 |
| 519 | 20230713 | 105300 | 8179656250 | 41750 | 41750 | 41800 | 41750 | 160 |
| 520 | 20230713 | 105200 | 8172975950 | 41750 | 41750 | 41750 | 41700 | 215 |
| 521 | 20230713 | 105100 | 8164001950 | 41750 | 41700 | 41800 | 41700 | 231 |
| 522 | 20230713 | 105000 | 8154357250 | 41750 | 41650 | 41750 | 41650 | 200 |
| 523 | 20230713 | 104900 | 8146018250 | 41650 | 41650 | 41700 | 41650 | 131 |
| 524 | 20230713 | 104800 | 8140561550 | 41700 | 41600 | 41700 | 41600 | 126 |
| 525 | 20230713 | 104700 | 8135313450 | 41600 | 41700 | 41700 | 41600 | 107 |
| 526 | 20230713 | 104600 | 8130859000 | 41700 | 41700 | 41700 | 41600 | 1115 |
| 527 | 20230713 | 104500 | 8084413500 | 41700 | 41750 | 41750 | 41700 | 113 |
| 528 | 20230713 | 104400 | 8079700500 | 41750 | 41850 | 41850 | 41750 | 479 |
| 529 | 20230713 | 104300 | 8059680300 | 41800 | 41750 | 41800 | 41750 | 102 |
| 530 | 20230713 | 104200 | 8055420200 | 41750 | 41850 | 41850 | 41750 | 221 |
| 531 | 20230713 | 104100 | 8046172850 | 41850 | 41900 | 41900 | 41700 | 1212 |
| 532 | 20230713 | 104000 | 7995483400 | 41850 | 41900 | 41950 | 41850 | 525 |
| 533 | 20230713 | 103900 | 7973473350 | 41950 | 41900 | 41950 | 41900 | 255 |
| 534 | 20230713 | 103800 | 7962788250 | 41900 | 41800 | 41900 | 41750 | 731 |
| 535 | 20230713 | 103700 | 7932227600 | 41800 | 41700 | 41800 | 41700 | 170 |
| 536 | 20230713 | 103600 | 7925138300 | 41650 | 41650 | 41700 | 41650 | 521 |
| 537 | 20230713 | 103500 | 7903428600 | 41650 | 41700 | 41700 | 41650 | 485 |
| 538 | 20230713 | 103400 | 7883224950 | 41650 | 41700 | 41750 | 41650 | 474 |
| 539 | 20230713 | 103300 | 7863456050 | 41700 | 41650 | 41750 | 41650 | 253 |
| 540 | 20230713 | 103200 | 7852908750 | 41700 | 41750 | 41750 | 41700 | 193 |
| 541 | 20230713 | 103100 | 7844859300 | 41800 | 41650 | 41800 | 41650 | 483 |
| 542 | 20230713 | 103000 | 7824720900 | 41650 | 41600 | 41700 | 41600 | 261 |
| 543 | 20230713 | 102900 | 7813855150 | 41650 | 41650 | 41700 | 41550 | 399 |
| 544 | 20230713 | 102800 | 7797251050 | 41650 | 41600 | 41650 | 41550 | 307 |
| 545 | 20230713 | 102700 | 7784481200 | 41550 | 41550 | 41600 | 41500 | 1390 |
| 546 | 20230713 | 102600 | 7726721250 | 41550 | 41600 | 41650 | 41550 | 1023 |
| 547 | 20230713 | 102500 | 7684198500 | 41600 | 41600 | 41650 | 41600 | 313 |
| 548 | 20230713 | 102400 | 7671176800 | 41600 | 41700 | 41700 | 41500 | 4015 |
| 549 | 20230713 | 102300 | 7504280550 | 41650 | 41650 | 41700 | 41650 | 765 |
| 550 | 20230713 | 102200 | 7472409100 | 41700 | 41850 | 41850 | 41700 | 1336 |
| 551 | 20230713 | 102100 | 7416633950 | 41900 | 41900 | 41900 | 41900 | 11 |
| 552 | 20230713 | 102000 | 7416173050 | 41900 | 41950 | 41950 | 41900 | 359 |
| 553 | 20230713 | 101900 | 7401130500 | 41900 | 42000 | 42000 | 41850 | 340 |
| 554 | 20230713 | 101800 | 7386895150 | 41850 | 42000 | 42000 | 41850 | 1259 |
| 555 | 20230713 | 101700 | 7334093900 | 42050 | 41950 | 42050 | 41900 | 353 |
| 556 | 20230713 | 101600 | 7319280200 | 41950 | 41850 | 41950 | 41800 | 304 |
| 557 | 20230713 | 101500 | 7306552000 | 41900 | 41900 | 41900 | 41900 | 47 |
| 558 | 20230713 | 101400 | 7304582700 | 41900 | 41800 | 42000 | 41700 | 1085 |
| 559 | 20230713 | 101300 | 7259258050 | 41800 | 41750 | 41800 | 41700 | 917 |
| 560 | 20230713 | 101200 | 7220973500 | 41750 | 41900 | 41950 | 41750 | 1150 |
| 561 | 20230713 | 101100 | 7172875950 | 41900 | 42050 | 42050 | 41900 | 551 |
| 562 | 20230713 | 101000 | 7149734550 | 42050 | 42150 | 42150 | 42050 | 391 |
| 563 | 20230713 | 100900 | 7133262300 | 42100 | 42150 | 42250 | 42100 | 237 |
| 564 | 20230713 | 100800 | 7123260850 | 42150 | 41900 | 42150 | 41900 | 657 |
| 565 | 20230713 | 100700 | 7095642950 | 41900 | 41800 | 41900 | 41750 | 1436 |
| 566 | 20230713 | 100600 | 7035615150 | 41800 | 41950 | 41950 | 41750 | 1562 |
| 567 | 20230713 | 100500 | 6970263300 | 41950 | 42050 | 42050 | 41950 | 459 |
| 568 | 20230713 | 100400 | 6950994650 | 42050 | 42000 | 42050 | 41950 | 621 |
| 569 | 20230713 | 100300 | 6924918600 | 42000 | 41950 | 42000 | 41950 | 572 |
| 570 | 20230713 | 100200 | 6900904400 | 42000 | 42000 | 42000 | 41950 | 689 |
| 571 | 20230713 | 100100 | 6871974550 | 42050 | 42150 | 42150 | 42000 | 909 |
| 572 | 20230713 | 100000 | 6833745850 | 42150 | 42150 | 42150 | 42100 | 93 |
| 573 | 20230713 | 095900 | 6829825950 | 42150 | 42250 | 42250 | 42100 | 365 |
| 574 | 20230713 | 095800 | 6814431100 | 42250 | 42100 | 42250 | 42100 | 696 |
| 575 | 20230713 | 095700 | 6785126100 | 42100 | 42100 | 42150 | 42100 | 659 |
| 576 | 20230713 | 095600 | 6757370850 | 42150 | 42300 | 42300 | 42050 | 165 |
| 577 | 20230713 | 095500 | 6750423250 | 42000 | 42350 | 42350 | 42000 | 700 |
| 578 | 20230713 | 095400 | 6720892950 | 42350 | 42300 | 42350 | 42300 | 388 |
| 579 | 20230713 | 095300 | 6704469100 | 42350 | 42200 | 42450 | 42200 | 836 |
| 580 | 20230713 | 095200 | 6669061850 | 42250 | 42050 | 42250 | 42050 | 664 |
| 581 | 20230713 | 095100 | 6641067300 | 42050 | 42050 | 42100 | 41900 | 1267 |
| 582 | 20230713 | 095000 | 6587803850 | 42050 | 42100 | 42250 | 42050 | 1133 |
| 583 | 20230713 | 094900 | 6540019050 | 42100 | 42150 | 42150 | 42100 | 515 |
| 584 | 20230713 | 094800 | 6518331700 | 42150 | 42150 | 42200 | 42100 | 1036 |
| 585 | 20230713 | 094700 | 6474669600 | 42150 | 42200 | 42250 | 42100 | 2315 |
| 586 | 20230713 | 094600 | 6376997650 | 42200 | 42100 | 42200 | 42100 | 1727 |
| 587 | 20230713 | 094500 | 6304172550 | 42100 | 42000 | 42100 | 41850 | 755 |
| 588 | 20230713 | 094400 | 6272443800 | 41950 | 41850 | 41950 | 41850 | 1095 |
| 589 | 20230713 | 094300 | 6226584150 | 41900 | 41800 | 41900 | 41800 | 336 |
| 590 | 20230713 | 094200 | 6212515950 | 41800 | 41800 | 41950 | 41800 | 589 |
| 591 | 20230713 | 094100 | 6187885900 | 41800 | 41950 | 41950 | 41750 | 1173 |
| 592 | 20230713 | 094000 | 6138818800 | 41950 | 42100 | 42150 | 41950 | 2803 |
| 593 | 20230713 | 093900 | 6020944300 | 42100 | 42050 | 42200 | 42050 | 1990 |
| 594 | 20230713 | 093800 | 5937097750 | 42000 | 41900 | 42050 | 41900 | 1893 |
| 595 | 20230713 | 093700 | 5857664000 | 41950 | 41850 | 42000 | 41700 | 1616 |
| 596 | 20230713 | 093600 | 5790049050 | 41900 | 41750 | 41900 | 41700 | 769 |
| 597 | 20230713 | 093500 | 5757911000 | 41800 | 41650 | 41850 | 41650 | 515 |
| 598 | 20230713 | 093400 | 5736394450 | 41650 | 41700 | 41800 | 41600 | 549 |
| 599 | 20230713 | 093300 | 5713507200 | 41700 | 41650 | 41750 | 41550 | 1317 |
| 600 | 20230713 | 093200 | 5658713650 | 41650 | 41700 | 41750 | 41500 | 1304 |
| 601 | 20230713 | 093100 | 5604430050 | 41700 | 41600 | 41700 | 41550 | 1697 |
| 602 | 20230713 | 093000 | 5533757300 | 41650 | 41550 | 41750 | 41450 | 3071 |
| 603 | 20230713 | 092900 | 5406183800 | 41550 | 41550 | 41700 | 41450 | 1550 |
| 604 | 20230713 | 092800 | 5341762900 | 41450 | 41450 | 41500 | 41350 | 4991 |
| 605 | 20230713 | 092700 | 5135125000 | 41450 | 41700 | 41700 | 41450 | 5910 |
| 606 | 20230713 | 092600 | 4889499500 | 41650 | 41700 | 41750 | 41650 | 1377 |
| 607 | 20230713 | 092500 | 4832084500 | 41700 | 41600 | 41750 | 41600 | 2390 |
| 608 | 20230713 | 092400 | 4732538200 | 41650 | 41950 | 42000 | 41650 | 4022 |
| 609 | 20230713 | 092300 | 4564505400 | 41950 | 41800 | 42050 | 41750 | 1732 |
| 610 | 20230713 | 092200 | 4491967850 | 41800 | 41550 | 41900 | 41500 | 5281 |
| 611 | 20230713 | 092100 | 4272217750 | 41650 | 42250 | 42250 | 41600 | 10530 |
| 612 | 20230713 | 092000 | 3830594850 | 42250 | 42250 | 42450 | 42250 | 3063 |
| 613 | 20230713 | 091900 | 3701121800 | 42250 | 42350 | 42350 | 42200 | 1787 |
| 614 | 20230713 | 091800 | 3625628950 | 42350 | 42500 | 42700 | 42250 | 1771 |
| 615 | 20230713 | 091700 | 3550537250 | 42500 | 42650 | 42750 | 42500 | 4151 |
| 616 | 20230713 | 091600 | 3373476000 | 42700 | 42900 | 43000 | 42600 | 3471 |
| 617 | 20230713 | 091500 | 3224723500 | 42900 | 42650 | 42950 | 42650 | 2708 |
| 618 | 20230713 | 091400 | 3108798750 | 42700 | 42400 | 42750 | 42400 | 2740 |
| 619 | 20230713 | 091300 | 2992235900 | 42400 | 42250 | 42450 | 42200 | 795 |
| 620 | 20230713 | 091200 | 2958571350 | 42200 | 42150 | 42250 | 42150 | 1359 |
| 621 | 20230713 | 091100 | 2901239700 | 42150 | 42150 | 42200 | 42150 | 974 |
| 622 | 20230713 | 091000 | 2860157550 | 42100 | 42100 | 42150 | 42000 | 1763 |
| 623 | 20230713 | 090900 | 2785997550 | 42100 | 42050 | 42300 | 42050 | 2629 |
| 624 | 20230713 | 090800 | 2675320950 | 42000 | 42150 | 42300 | 41800 | 9468 |
| 625 | 20230713 | 090700 | 2277583150 | 42200 | 42600 | 42600 | 42150 | 5203 |
| 626 | 20230713 | 090600 | 2057184550 | 42500 | 42650 | 42650 | 42500 | 3555 |
| 627 | 20230713 | 090500 | 1905805650 | 42600 | 42500 | 42700 | 42450 | 2496 |
| 628 | 20230713 | 090400 | 1799615500 | 42500 | 42800 | 42800 | 42450 | 4570 |
| 629 | 20230713 | 090300 | 1605135850 | 42800 | 42700 | 42800 | 42500 | 4573 |
| 630 | 20230713 | 090200 | 1410070550 | 42650 | 43200 | 43200 | 42550 | 12279 |
| 631 | 20230713 | 090100 | 884438350 | 43050 | 43500 | 43650 | 42950 | 8456 |
| 632 | 20230713 | 090000 | 519015700 | 43500 | 43750 | 43800 | 43450 | 11739 |