34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 121525 |
| 3 | 20230713 | 192200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20230713 | 192100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20230713 | 192000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20230713 | 191900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20230713 | 191800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20230713 | 191700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20230713 | 191600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20230713 | 191500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20230713 | 191400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20230713 | 191300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20230713 | 191200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20230713 | 191100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20230713 | 191000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20230713 | 190900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20230713 | 190800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20230713 | 190700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20230713 | 190600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20230713 | 190500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20230713 | 190400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20230713 | 190300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20230713 | 190200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20230713 | 190100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20230713 | 190000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20230713 | 185900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20230713 | 185800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20230713 | 185700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20230713 | 185600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20230713 | 185500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20230713 | 185400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20230713 | 185300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 121525 |
| 33 | 20230713 | 185200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20230713 | 185100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20230713 | 185000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20230713 | 184900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20230713 | 184800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20230713 | 184700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20230713 | 184600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20230713 | 184500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20230713 | 184400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20230713 | 184300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20230713 | 184200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20230713 | 184100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20230713 | 184000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20230713 | 183900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20230713 | 183800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20230713 | 183700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20230713 | 183600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20230713 | 183500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20230713 | 183400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20230713 | 183300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20230713 | 183200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20230713 | 183100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20230713 | 183000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20230713 | 182900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20230713 | 182800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20230713 | 182700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20230713 | 182600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20230713 | 182500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20230713 | 182400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20230713 | 182300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 121525 |
| 63 | 20230713 | 182200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20230713 | 182100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20230713 | 182000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20230713 | 181900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20230713 | 181800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20230713 | 181700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20230713 | 181600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20230713 | 181500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20230713 | 181400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20230713 | 181300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20230713 | 181200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20230713 | 181100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20230713 | 181000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20230713 | 180900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20230713 | 180800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20230713 | 180700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20230713 | 180600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20230713 | 180500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20230713 | 180400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20230713 | 180300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20230713 | 180200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20230713 | 180100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20230713 | 180000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20230713 | 175900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20230713 | 175800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20230713 | 175700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20230713 | 175600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20230713 | 175500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20230713 | 175400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20230713 | 175300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 121525 |
| 93 | 20230713 | 175200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20230713 | 175100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20230713 | 175000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20230713 | 174900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20230713 | 174800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20230713 | 174700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20230713 | 174600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20230713 | 174500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20230713 | 174400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20230713 | 174300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20230713 | 174200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20230713 | 174100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20230713 | 174000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20230713 | 173900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20230713 | 173800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20230713 | 173700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20230713 | 173600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20230713 | 173500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20230713 | 173400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20230713 | 173300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20230713 | 173200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20230713 | 173100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20230713 | 173000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20230713 | 172900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20230713 | 172800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20230713 | 172700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20230713 | 172600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20230713 | 172500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20230713 | 172400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20230713 | 172300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 121525 |
| 123 | 20230713 | 172200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20230713 | 172100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20230713 | 172000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20230713 | 171900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20230713 | 171800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20230713 | 171700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20230713 | 171600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20230713 | 171500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20230713 | 171400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20230713 | 171300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20230713 | 171200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20230713 | 171100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20230713 | 171000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20230713 | 170900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20230713 | 170800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20230713 | 170700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20230713 | 170600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20230713 | 170500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20230713 | 170400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20230713 | 170300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20230713 | 170200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20230713 | 170100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20230713 | 170000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20230713 | 165900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20230713 | 165800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20230713 | 165700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20230713 | 165600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20230713 | 165500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20230713 | 165400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20230713 | 165300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 121525 |
| 153 | 20230713 | 165200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20230713 | 165100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20230713 | 165000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20230713 | 164900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20230713 | 164800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20230713 | 164700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20230713 | 164600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20230713 | 164500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20230713 | 164400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20230713 | 164300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20230713 | 164200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20230713 | 164100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20230713 | 164000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20230713 | 163900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20230713 | 163800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20230713 | 163700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20230713 | 163600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20230713 | 163500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20230713 | 163400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20230713 | 163300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20230713 | 163200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20230713 | 163100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20230713 | 163000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20230713 | 162900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20230713 | 162800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20230713 | 162700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20230713 | 162600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20230713 | 162500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20230713 | 162400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20230713 | 162300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 121525 |
| 183 | 20230713 | 162200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20230713 | 162100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20230713 | 162000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20230713 | 161900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20230713 | 161800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20230713 | 161700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20230713 | 161600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20230713 | 161500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20230713 | 161400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20230713 | 161300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20230713 | 161200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20230713 | 161100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20230713 | 161000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20230713 | 160900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20230713 | 160800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20230713 | 160700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20230713 | 160600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20230713 | 160500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20230713 | 160400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20230713 | 160300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20230713 | 160200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20230713 | 160100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20230713 | 160000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20230713 | 155900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20230713 | 155800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20230713 | 155700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20230713 | 155600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20230713 | 155500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20230713 | 155400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20230713 | 155300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 121525 |
| 213 | 20230713 | 155200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20230713 | 155100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20230713 | 155000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20230713 | 154900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20230713 | 154800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20230713 | 154700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20230713 | 154600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20230713 | 154500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20230713 | 154400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20230713 | 154300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20230713 | 154200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20230713 | 154100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20230713 | 154000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20230713 | 153900 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20230713 | 153800 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20230713 | 153700 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 229 | 20230713 | 153600 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 230 | 20230713 | 153500 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 231 | 20230713 | 153400 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 232 | 20230713 | 153300 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 233 | 20230713 | 153200 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 234 | 20230713 | 153100 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 0 |
| 235 | 20230713 | 153000 | 107979812100 | 45800 | 45800 | 45800 | 45800 | 121525 |
| 236 | 20230713 | 152900 | 102413967100 | 45700 | 45700 | 45700 | 45700 | 0 |
| 237 | 20230713 | 152800 | 102413967100 | 45700 | 45700 | 45700 | 45700 | 0 |
| 238 | 20230713 | 152700 | 102413967100 | 45700 | 45700 | 45700 | 45700 | 0 |
| 239 | 20230713 | 152600 | 102413967100 | 45700 | 45700 | 45700 | 45700 | 0 |
| 240 | 20230713 | 152500 | 102413967100 | 45700 | 45700 | 45700 | 45700 | 0 |
| 241 | 20230713 | 152400 | 102413967100 | 45700 | 45700 | 45700 | 45700 | 0 |
| 242 | 20230713 | 152300 | 102413967100 | 45700 | 45700 | 45700 | 45700 | 0 |
| 243 | 20230713 | 152200 | 102413967100 | 45700 | 45700 | 45700 | 45700 | 0 |
| 244 | 20230713 | 152100 | 102413967100 | 45700 | 45700 | 45700 | 45700 | 0 |
| 245 | 20230713 | 152000 | 102413967100 | 45700 | 45700 | 45700 | 45700 | 0 |
| 246 | 20230713 | 151900 | 102413967100 | 45700 | 45700 | 45750 | 45650 | 7931 |
| 247 | 20230713 | 151800 | 102051485200 | 45700 | 45700 | 45750 | 45700 | 4844 |
| 248 | 20230713 | 151700 | 101829954850 | 45700 | 45700 | 45750 | 45650 | 5575 |
| 249 | 20230713 | 151600 | 101575100500 | 45650 | 45700 | 45750 | 45650 | 8522 |
| 250 | 20230713 | 151500 | 101185391800 | 45700 | 45650 | 45750 | 45600 | 10476 |
| 251 | 20230713 | 151400 | 100706986600 | 45650 | 45650 | 45650 | 45600 | 3803 |
| 252 | 20230713 | 151300 | 100533463250 | 45650 | 45600 | 45650 | 45600 | 5070 |
| 253 | 20230713 | 151200 | 100302136650 | 45600 | 45500 | 45600 | 45500 | 6873 |
| 254 | 20230713 | 151100 | 99988904700 | 45550 | 45600 | 45600 | 45500 | 10325 |
| 255 | 20230713 | 151000 | 99518314750 | 45600 | 45550 | 45600 | 45550 | 4164 |
| 256 | 20230713 | 150900 | 99328505950 | 45600 | 45450 | 45600 | 45450 | 7297 |
| 257 | 20230713 | 150800 | 98996244750 | 45500 | 45500 | 45500 | 45450 | 2948 |
| 258 | 20230713 | 150700 | 98862176900 | 45500 | 45550 | 45550 | 45500 | 2691 |
| 259 | 20230713 | 150600 | 98739665200 | 45500 | 45500 | 45550 | 45500 | 5982 |
| 260 | 20230713 | 150500 | 98467300300 | 45500 | 45550 | 45550 | 45500 | 1545 |
| 261 | 20230713 | 150400 | 98396956200 | 45550 | 45550 | 45550 | 45450 | 2661 |
| 262 | 20230713 | 150300 | 98275825000 | 45550 | 45450 | 45550 | 45450 | 4169 |
| 263 | 20230713 | 150200 | 98086116050 | 45500 | 45500 | 45550 | 45450 | 5583 |
| 264 | 20230713 | 150100 | 97832124750 | 45550 | 45500 | 45550 | 45500 | 2232 |
| 265 | 20230713 | 150000 | 97730522400 | 45550 | 45350 | 45550 | 45350 | 8572 |
| 266 | 20230713 | 145900 | 97341008900 | 45350 | 45350 | 45450 | 45300 | 7815 |
| 267 | 20230713 | 145800 | 96986332500 | 45350 | 45350 | 45400 | 45300 | 4350 |
| 268 | 20230713 | 145700 | 96789011400 | 45350 | 45450 | 45500 | 45350 | 7240 |
| 269 | 20230713 | 145600 | 96460305950 | 45500 | 45450 | 45500 | 45450 | 3762 |
| 270 | 20230713 | 145500 | 96289196250 | 45450 | 45450 | 45500 | 45450 | 2781 |
| 271 | 20230713 | 145400 | 96162722750 | 45450 | 45450 | 45500 | 45450 | 2710 |
| 272 | 20230713 | 145300 | 96039481200 | 45450 | 45550 | 45550 | 45450 | 2296 |
| 273 | 20230713 | 145200 | 95935074650 | 45550 | 45450 | 45550 | 45450 | 3184 |
| 274 | 20230713 | 145100 | 95790236200 | 45500 | 45400 | 45500 | 45400 | 2830 |
| 275 | 20230713 | 145000 | 95661637050 | 45450 | 45400 | 45450 | 45350 | 5828 |
| 276 | 20230713 | 144900 | 95396997300 | 45400 | 45350 | 45450 | 45300 | 5107 |
| 277 | 20230713 | 144800 | 95165193700 | 45350 | 45350 | 45400 | 45300 | 5392 |
| 278 | 20230713 | 144700 | 94920628150 | 45300 | 45350 | 45400 | 45300 | 14439 |
| 279 | 20230713 | 144600 | 94266241900 | 45400 | 45500 | 45500 | 45350 | 8100 |
| 280 | 20230713 | 144500 | 93898381500 | 45500 | 45550 | 45600 | 45450 | 6820 |
| 281 | 20230713 | 144400 | 93588022700 | 45500 | 45500 | 45550 | 45500 | 2643 |
| 282 | 20230713 | 144300 | 93467684950 | 45500 | 45450 | 45550 | 45450 | 5479 |
| 283 | 20230713 | 144200 | 93218340850 | 45450 | 45500 | 45550 | 45400 | 5207 |
| 284 | 20230713 | 144100 | 92981561550 | 45450 | 45550 | 45550 | 45450 | 8864 |
| 285 | 20230713 | 144000 | 92578034750 | 45600 | 45600 | 45600 | 45550 | 1666 |
| 286 | 20230713 | 143900 | 92502083550 | 45600 | 45550 | 45650 | 45550 | 4880 |
| 287 | 20230713 | 143800 | 92279604600 | 45550 | 45600 | 45600 | 45550 | 4503 |
| 288 | 20230713 | 143700 | 92074418950 | 45600 | 45600 | 45650 | 45550 | 3582 |
| 289 | 20230713 | 143600 | 91911045250 | 45650 | 45650 | 45650 | 45600 | 2340 |
| 290 | 20230713 | 143500 | 91804282050 | 45650 | 45650 | 45650 | 45550 | 3063 |
| 291 | 20230713 | 143400 | 91664604450 | 45600 | 45650 | 45650 | 45600 | 1943 |
| 292 | 20230713 | 143300 | 91575937250 | 45650 | 45600 | 45650 | 45600 | 2772 |
| 293 | 20230713 | 143200 | 91449452350 | 45600 | 45650 | 45700 | 45600 | 4441 |
| 294 | 20230713 | 143100 | 91246758250 | 45650 | 45600 | 45650 | 45550 | 12228 |
| 295 | 20230713 | 143000 | 90689196600 | 45600 | 45650 | 45650 | 45600 | 3656 |
| 296 | 20230713 | 142900 | 90522450500 | 45650 | 45650 | 45700 | 45600 | 4516 |
| 297 | 20230713 | 142800 | 90316298400 | 45650 | 45800 | 45800 | 45600 | 16150 |
| 298 | 20230713 | 142700 | 89577339200 | 45800 | 45750 | 45800 | 45700 | 16852 |
| 299 | 20230713 | 142600 | 88805884450 | 45750 | 45750 | 45750 | 45700 | 4784 |
| 300 | 20230713 | 142500 | 88587119600 | 45700 | 45600 | 45700 | 45500 | 27531 |
| 301 | 20230713 | 142400 | 87331493100 | 45600 | 45500 | 45600 | 45500 | 3122 |
| 302 | 20230713 | 142300 | 87189312350 | 45550 | 45600 | 45600 | 45500 | 10760 |
| 303 | 20230713 | 142200 | 86699169350 | 45600 | 45500 | 45600 | 45450 | 5450 |
| 304 | 20230713 | 142100 | 86451073300 | 45500 | 45500 | 45500 | 45450 | 7948 |
| 305 | 20230713 | 142000 | 86089484950 | 45500 | 45450 | 45550 | 45450 | 10546 |
| 306 | 20230713 | 141900 | 85609696550 | 45450 | 45550 | 45600 | 45450 | 9284 |
| 307 | 20230713 | 141800 | 85187245600 | 45600 | 45450 | 45600 | 45450 | 16448 |
| 308 | 20230713 | 141700 | 84438460350 | 45500 | 45450 | 45500 | 45450 | 4031 |
| 309 | 20230713 | 141600 | 84255213750 | 45400 | 45400 | 45450 | 45400 | 3733 |
| 310 | 20230713 | 141500 | 84085606650 | 45450 | 45350 | 45450 | 45300 | 11835 |
| 311 | 20230713 | 141400 | 83548587900 | 45300 | 45300 | 45350 | 45300 | 1330 |
| 312 | 20230713 | 141300 | 83488319450 | 45350 | 45300 | 45350 | 45300 | 1837 |
| 313 | 20230713 | 141200 | 83405082000 | 45350 | 45350 | 45350 | 45300 | 2877 |
| 314 | 20230713 | 141100 | 83274659800 | 45350 | 45250 | 45350 | 45250 | 10419 |
| 315 | 20230713 | 141000 | 82802754100 | 45250 | 45300 | 45350 | 45250 | 2321 |
| 316 | 20230713 | 140900 | 82697627550 | 45350 | 45300 | 45350 | 45250 | 1721 |
| 317 | 20230713 | 140800 | 82619653250 | 45300 | 45300 | 45350 | 45250 | 2874 |
| 318 | 20230713 | 140700 | 82489476650 | 45300 | 45350 | 45350 | 45250 | 3697 |
| 319 | 20230713 | 140600 | 82321955300 | 45350 | 45350 | 45400 | 45300 | 2306 |
| 320 | 20230713 | 140500 | 82217399750 | 45300 | 45400 | 45400 | 45300 | 4636 |
| 321 | 20230713 | 140400 | 82007073350 | 45350 | 45450 | 45500 | 45350 | 8880 |
| 322 | 20230713 | 140300 | 81603610150 | 45400 | 45300 | 45450 | 45250 | 6674 |
| 323 | 20230713 | 140200 | 81300863550 | 45300 | 45300 | 45350 | 45250 | 4776 |
| 324 | 20230713 | 140100 | 81084395600 | 45300 | 45300 | 45300 | 45250 | 1862 |
| 325 | 20230713 | 140000 | 81000083000 | 45300 | 45300 | 45350 | 45250 | 2644 |
| 326 | 20230713 | 135900 | 80880354400 | 45300 | 45350 | 45400 | 45300 | 2535 |
| 327 | 20230713 | 135800 | 80765378450 | 45400 | 45400 | 45450 | 45350 | 4507 |
| 328 | 20230713 | 135700 | 80560781950 | 45450 | 45400 | 45450 | 45350 | 3952 |
| 329 | 20230713 | 135600 | 80381404850 | 45350 | 45350 | 45400 | 45350 | 2548 |
| 330 | 20230713 | 135500 | 80265736300 | 45400 | 45350 | 45400 | 45350 | 3447 |
| 331 | 20230713 | 135400 | 80109277600 | 45350 | 45300 | 45400 | 45250 | 6697 |
| 332 | 20230713 | 135300 | 79805704650 | 45300 | 45200 | 45300 | 45200 | 3838 |
| 333 | 20230713 | 135200 | 79631962800 | 45200 | 45150 | 45250 | 45150 | 6095 |
| 334 | 20230713 | 135100 | 79356489950 | 45200 | 45200 | 45200 | 45150 | 1181 |
| 335 | 20230713 | 135000 | 79303157550 | 45200 | 45200 | 45200 | 45150 | 1436 |
| 336 | 20230713 | 134900 | 79238288250 | 45150 | 45250 | 45300 | 45150 | 3574 |
| 337 | 20230713 | 134800 | 79076768450 | 45300 | 45250 | 45300 | 45200 | 1907 |
| 338 | 20230713 | 134700 | 78990488750 | 45250 | 45250 | 45300 | 45200 | 5398 |
| 339 | 20230713 | 134600 | 78746255900 | 45250 | 45250 | 45300 | 45200 | 5923 |
| 340 | 20230713 | 134500 | 78478185600 | 45250 | 45200 | 45250 | 45200 | 4838 |
| 341 | 20230713 | 134400 | 78259383650 | 45200 | 45150 | 45200 | 45100 | 5314 |
| 342 | 20230713 | 134300 | 78019399650 | 45150 | 45200 | 45250 | 45100 | 3851 |
| 343 | 20230713 | 134200 | 77845431450 | 45150 | 45250 | 45300 | 45150 | 3640 |
| 344 | 20230713 | 134100 | 77680811450 | 45200 | 45100 | 45250 | 45100 | 4593 |
| 345 | 20230713 | 134000 | 77473359600 | 45100 | 45100 | 45150 | 45000 | 4998 |
| 346 | 20230713 | 133900 | 77248121650 | 45050 | 45100 | 45100 | 45050 | 1645 |
| 347 | 20230713 | 133800 | 77174006550 | 45100 | 45000 | 45100 | 45000 | 1671 |
| 348 | 20230713 | 133700 | 77098760800 | 45000 | 45000 | 45100 | 45000 | 4763 |
| 349 | 20230713 | 133600 | 76884191250 | 45000 | 45000 | 45050 | 45000 | 2228 |
| 350 | 20230713 | 133500 | 76783911400 | 45000 | 45000 | 45050 | 44950 | 7099 |
| 351 | 20230713 | 133400 | 76464414500 | 45000 | 45050 | 45050 | 45000 | 3384 |
| 352 | 20230713 | 133300 | 76312120150 | 45050 | 45150 | 45150 | 45050 | 10323 |
| 353 | 20230713 | 133200 | 75846760050 | 45150 | 45200 | 45200 | 45100 | 2884 |
| 354 | 20230713 | 133100 | 75716494250 | 45200 | 45200 | 45250 | 45150 | 1018 |
| 355 | 20230713 | 133000 | 75670483700 | 45200 | 45200 | 45300 | 45150 | 3539 |
| 356 | 20230713 | 132900 | 75510346250 | 45200 | 45150 | 45250 | 45150 | 2796 |
| 357 | 20230713 | 132800 | 75384020850 | 45150 | 45150 | 45200 | 45100 | 2869 |
| 358 | 20230713 | 132700 | 75254515400 | 45100 | 45100 | 45200 | 45100 | 3182 |
| 359 | 20230713 | 132600 | 75110872800 | 45150 | 45100 | 45150 | 45100 | 2070 |
| 360 | 20230713 | 132500 | 75017513500 | 45150 | 45150 | 45200 | 45100 | 2832 |
| 361 | 20230713 | 132400 | 74889653050 | 45150 | 45200 | 45200 | 45100 | 1745 |
| 362 | 20230713 | 132300 | 74810862300 | 45200 | 45300 | 45300 | 45150 | 4073 |
| 363 | 20230713 | 132200 | 74626714450 | 45300 | 45350 | 45350 | 45250 | 4047 |
| 364 | 20230713 | 132100 | 74443449900 | 45300 | 45350 | 45400 | 45300 | 1560 |
| 365 | 20230713 | 132000 | 74372701950 | 45350 | 45300 | 45450 | 45300 | 3351 |
| 366 | 20230713 | 131900 | 74220729200 | 45300 | 45450 | 45500 | 45300 | 7136 |
| 367 | 20230713 | 131800 | 73896836200 | 45450 | 45500 | 45500 | 45450 | 10244 |
| 368 | 20230713 | 131700 | 73430823500 | 45450 | 45500 | 45500 | 45450 | 2104 |
| 369 | 20230713 | 131600 | 73335169800 | 45450 | 45450 | 45500 | 45400 | 4937 |
| 370 | 20230713 | 131500 | 73110820200 | 45450 | 45400 | 45500 | 45350 | 9257 |
| 371 | 20230713 | 131400 | 72690059500 | 45400 | 45250 | 45450 | 45200 | 11798 |
| 372 | 20230713 | 131300 | 72155250250 | 45250 | 45200 | 45250 | 45150 | 3417 |
| 373 | 20230713 | 131200 | 72000740600 | 45200 | 45150 | 45200 | 45150 | 2339 |
| 374 | 20230713 | 131100 | 71895059450 | 45150 | 45150 | 45200 | 45100 | 1090 |
| 375 | 20230713 | 131000 | 71845843600 | 45150 | 45150 | 45200 | 45150 | 3892 |
| 376 | 20230713 | 130900 | 71670079350 | 45150 | 45200 | 45250 | 45150 | 1459 |
| 377 | 20230713 | 130800 | 71604161850 | 45200 | 45300 | 45300 | 45200 | 2276 |
| 378 | 20230713 | 130700 | 71501201150 | 45250 | 45150 | 45250 | 45150 | 3293 |
| 379 | 20230713 | 130600 | 71352270450 | 45200 | 45150 | 45200 | 45100 | 1696 |
| 380 | 20230713 | 130500 | 71275689300 | 45150 | 45050 | 45150 | 45000 | 3854 |
| 381 | 20230713 | 130400 | 71101996250 | 45100 | 45100 | 45150 | 45050 | 1408 |
| 382 | 20230713 | 130300 | 71038502650 | 45100 | 45050 | 45150 | 45050 | 1554 |
| 383 | 20230713 | 130200 | 70968450750 | 45050 | 45250 | 45250 | 45050 | 12848 |
| 384 | 20230713 | 130100 | 70388324850 | 45250 | 45300 | 45350 | 45200 | 11366 |
| 385 | 20230713 | 130000 | 69873834250 | 45300 | 45300 | 45300 | 45250 | 1716 |
| 386 | 20230713 | 125900 | 69796112750 | 45250 | 45300 | 45300 | 45250 | 4007 |
| 387 | 20230713 | 125800 | 69614632700 | 45300 | 45200 | 45300 | 45200 | 2979 |
| 388 | 20230713 | 125700 | 69479808850 | 45250 | 45200 | 45250 | 45150 | 5097 |
| 389 | 20230713 | 125600 | 69249401950 | 45150 | 45200 | 45200 | 45150 | 2446 |
| 390 | 20230713 | 125500 | 69138890550 | 45150 | 45200 | 45200 | 45150 | 2889 |
| 391 | 20230713 | 125400 | 69008350850 | 45200 | 45100 | 45200 | 45100 | 3386 |
| 392 | 20230713 | 125300 | 68855454950 | 45100 | 45050 | 45100 | 45000 | 5352 |
| 393 | 20230713 | 125200 | 68614470650 | 45100 | 45000 | 45100 | 45000 | 5974 |
| 394 | 20230713 | 125100 | 68345376000 | 45050 | 45200 | 45250 | 45000 | 7967 |
| 395 | 20230713 | 125000 | 67985917850 | 45200 | 45300 | 45300 | 45200 | 8228 |
| 396 | 20230713 | 124900 | 67613392300 | 45300 | 45300 | 45350 | 45200 | 11894 |
| 397 | 20230713 | 124800 | 67074826150 | 45300 | 45200 | 45300 | 45200 | 7715 |
| 398 | 20230713 | 124700 | 66725804900 | 45200 | 45150 | 45250 | 45150 | 6300 |
| 399 | 20230713 | 124600 | 66441045400 | 45150 | 45150 | 45150 | 45100 | 5091 |
| 400 | 20230713 | 124500 | 66211187300 | 45100 | 45150 | 45200 | 45100 | 5558 |
| 401 | 20230713 | 124400 | 65960260550 | 45150 | 45050 | 45150 | 45000 | 7504 |
| 402 | 20230713 | 124300 | 65621976450 | 45050 | 45000 | 45050 | 44950 | 6700 |
| 403 | 20230713 | 124200 | 65320287850 | 45000 | 44950 | 45000 | 44900 | 12634 |
| 404 | 20230713 | 124100 | 64751822100 | 44950 | 44900 | 44950 | 44850 | 7447 |
| 405 | 20230713 | 124000 | 64417282050 | 44900 | 44850 | 44900 | 44800 | 2756 |
| 406 | 20230713 | 123900 | 64293614550 | 44850 | 44800 | 44900 | 44800 | 3305 |
| 407 | 20230713 | 123800 | 64145384050 | 44850 | 44850 | 44850 | 44800 | 6800 |
| 408 | 20230713 | 123700 | 63840419800 | 44850 | 44800 | 44850 | 44800 | 897 |
| 409 | 20230713 | 123600 | 63800207700 | 44800 | 44800 | 44850 | 44750 | 5585 |
| 410 | 20230713 | 123500 | 63550050650 | 44800 | 44700 | 44800 | 44650 | 7830 |
| 411 | 20230713 | 123400 | 63199923650 | 44700 | 44650 | 44700 | 44650 | 1412 |
| 412 | 20230713 | 123300 | 63136813250 | 44650 | 44700 | 44700 | 44650 | 3147 |
| 413 | 20230713 | 123200 | 62996293850 | 44650 | 44700 | 44700 | 44650 | 1717 |
| 414 | 20230713 | 123100 | 62919600900 | 44700 | 44600 | 44700 | 44550 | 3580 |
| 415 | 20230713 | 123000 | 62759819650 | 44600 | 44550 | 44600 | 44550 | 1228 |
| 416 | 20230713 | 122900 | 62705054350 | 44600 | 44600 | 44600 | 44550 | 2023 |
| 417 | 20230713 | 122800 | 62614909000 | 44600 | 44600 | 44600 | 44550 | 2412 |
| 418 | 20230713 | 122700 | 62507370600 | 44550 | 44650 | 44700 | 44550 | 5181 |
| 419 | 20230713 | 122600 | 62276200800 | 44650 | 44550 | 44700 | 44550 | 17915 |
| 420 | 20230713 | 122500 | 61476766300 | 44550 | 44500 | 44550 | 44500 | 3211 |
| 421 | 20230713 | 122400 | 61333754150 | 44500 | 44500 | 44550 | 44500 | 936 |
| 422 | 20230713 | 122300 | 61292064300 | 44500 | 44550 | 44550 | 44500 | 1707 |
| 423 | 20230713 | 122200 | 61216101650 | 44550 | 44500 | 44550 | 44500 | 443 |
| 424 | 20230713 | 122100 | 61196387100 | 44550 | 44500 | 44550 | 44500 | 1445 |
| 425 | 20230713 | 122000 | 61132060100 | 44500 | 44550 | 44550 | 44500 | 2162 |
| 426 | 20230713 | 121900 | 61035840450 | 44550 | 44500 | 44550 | 44500 | 570 |
| 427 | 20230713 | 121800 | 61010456050 | 44550 | 44550 | 44550 | 44500 | 936 |
| 428 | 20230713 | 121700 | 60968788200 | 44550 | 44500 | 44600 | 44500 | 5641 |
| 429 | 20230713 | 121600 | 60717521200 | 44500 | 44550 | 44550 | 44500 | 2158 |
| 430 | 20230713 | 121500 | 60621483150 | 44550 | 44500 | 44550 | 44500 | 3406 |
| 431 | 20230713 | 121400 | 60469763100 | 44500 | 44500 | 44550 | 44450 | 3485 |
| 432 | 20230713 | 121300 | 60314683200 | 44500 | 44450 | 44500 | 44400 | 2432 |
| 433 | 20230713 | 121200 | 60206497800 | 44450 | 44450 | 44500 | 44400 | 2735 |
| 434 | 20230713 | 121100 | 60084924450 | 44450 | 44450 | 44450 | 44400 | 1369 |
| 435 | 20230713 | 121000 | 60024074900 | 44400 | 44400 | 44450 | 44350 | 3201 |
| 436 | 20230713 | 120900 | 59881946950 | 44350 | 44350 | 44400 | 44300 | 2031 |
| 437 | 20230713 | 120800 | 59791897150 | 44300 | 44300 | 44350 | 44300 | 329 |
| 438 | 20230713 | 120700 | 59777314850 | 44300 | 44300 | 44300 | 44250 | 1920 |
| 439 | 20230713 | 120600 | 59692266650 | 44300 | 44250 | 44350 | 44250 | 2265 |
| 440 | 20230713 | 120500 | 59591867350 | 44300 | 44250 | 44300 | 44250 | 1016 |
| 441 | 20230713 | 120400 | 59546907550 | 44300 | 44250 | 44300 | 44250 | 3616 |
| 442 | 20230713 | 120300 | 59386745950 | 44250 | 44250 | 44300 | 44250 | 2960 |
| 443 | 20230713 | 120200 | 59255754550 | 44250 | 44250 | 44300 | 44250 | 1041 |
| 444 | 20230713 | 120100 | 59209675100 | 44250 | 44300 | 44300 | 44250 | 1311 |
| 445 | 20230713 | 120000 | 59151654850 | 44250 | 44250 | 44300 | 44250 | 246 |
| 446 | 20230713 | 115900 | 59140767100 | 44250 | 44250 | 44300 | 44250 | 829 |
| 447 | 20230713 | 115800 | 59104080950 | 44250 | 44250 | 44300 | 44200 | 1321 |
| 448 | 20230713 | 115700 | 59045640400 | 44250 | 44200 | 44300 | 44200 | 2877 |
| 449 | 20230713 | 115600 | 58918363800 | 44200 | 44250 | 44300 | 44200 | 1600 |
| 450 | 20230713 | 115500 | 58847586050 | 44250 | 44300 | 44300 | 44250 | 584 |
| 451 | 20230713 | 115400 | 58821742200 | 44250 | 44250 | 44300 | 44250 | 993 |
| 452 | 20230713 | 115300 | 58777787650 | 44250 | 44250 | 44300 | 44250 | 878 |
| 453 | 20230713 | 115200 | 58738902400 | 44250 | 44250 | 44300 | 44250 | 2938 |
| 454 | 20230713 | 115100 | 58608777800 | 44300 | 44250 | 44300 | 44200 | 1047 |
| 455 | 20230713 | 115000 | 58562479750 | 44300 | 44250 | 44300 | 44250 | 828 |
| 456 | 20230713 | 114900 | 58525839850 | 44250 | 44200 | 44250 | 44150 | 3234 |
| 457 | 20230713 | 114800 | 58382886700 | 44150 | 44250 | 44250 | 44150 | 3414 |
| 458 | 20230713 | 114700 | 58231968050 | 44300 | 44300 | 44300 | 44150 | 19455 |
| 459 | 20230713 | 114600 | 57371914550 | 44300 | 44300 | 44350 | 44250 | 3905 |
| 460 | 20230713 | 114500 | 57198919250 | 44300 | 44300 | 44350 | 44300 | 748 |
| 461 | 20230713 | 114400 | 57165778700 | 44350 | 44300 | 44350 | 44250 | 1211 |
| 462 | 20230713 | 114300 | 57112129550 | 44300 | 44300 | 44300 | 44250 | 6014 |
| 463 | 20230713 | 114200 | 56845721950 | 44300 | 44300 | 44350 | 44300 | 1026 |
| 464 | 20230713 | 114100 | 56800254350 | 44350 | 44300 | 44350 | 44300 | 2138 |
| 465 | 20230713 | 114000 | 56705538850 | 44300 | 44350 | 44400 | 44300 | 1807 |
| 466 | 20230713 | 113900 | 56625433600 | 44350 | 44350 | 44400 | 44350 | 940 |
| 467 | 20230713 | 113800 | 56583744500 | 44400 | 44350 | 44400 | 44350 | 1477 |
| 468 | 20230713 | 113700 | 56518207150 | 44350 | 44350 | 44400 | 44350 | 1220 |
| 469 | 20230713 | 113600 | 56464092500 | 44350 | 44350 | 44400 | 44350 | 736 |
| 470 | 20230713 | 113500 | 56431446950 | 44350 | 44350 | 44400 | 44350 | 2761 |
| 471 | 20230713 | 113400 | 56308993650 | 44350 | 44350 | 44400 | 44350 | 1116 |
| 472 | 20230713 | 113300 | 56259474350 | 44400 | 44300 | 44400 | 44300 | 1093 |
| 473 | 20230713 | 113200 | 56211019900 | 44300 | 44350 | 44400 | 44300 | 2267 |
| 474 | 20230713 | 113100 | 56110477850 | 44350 | 44400 | 44500 | 44350 | 2975 |
| 475 | 20230713 | 113000 | 55978356950 | 44400 | 44450 | 44500 | 44400 | 1705 |
| 476 | 20230713 | 112900 | 55902574400 | 44500 | 44400 | 44550 | 44350 | 5038 |
| 477 | 20230713 | 112800 | 55678500200 | 44400 | 44350 | 44400 | 44350 | 6011 |
| 478 | 20230713 | 112700 | 55411658350 | 44400 | 44400 | 44400 | 44250 | 8185 |
| 479 | 20230713 | 112600 | 55049102100 | 44400 | 44350 | 44400 | 44350 | 1354 |
| 480 | 20230713 | 112500 | 54989043400 | 44350 | 44350 | 44400 | 44350 | 1798 |
| 481 | 20230713 | 112400 | 54909301700 | 44350 | 44350 | 44350 | 44300 | 5458 |
| 482 | 20230713 | 112300 | 54667504450 | 44350 | 44350 | 44400 | 44350 | 1629 |
| 483 | 20230713 | 112200 | 54595230350 | 44350 | 44350 | 44450 | 44350 | 5598 |
| 484 | 20230713 | 112100 | 54346745150 | 44350 | 44400 | 44400 | 44350 | 1523 |
| 485 | 20230713 | 112000 | 54279165750 | 44400 | 44350 | 44400 | 44350 | 2075 |
| 486 | 20230713 | 111900 | 54187123050 | 44350 | 44400 | 44400 | 44350 | 1194 |
| 487 | 20230713 | 111800 | 54134149850 | 44400 | 44400 | 44450 | 44350 | 5630 |
| 488 | 20230713 | 111700 | 53884198550 | 44400 | 44450 | 44450 | 44400 | 5158 |
| 489 | 20230713 | 111600 | 53655097200 | 44500 | 44500 | 44550 | 44500 | 2626 |
| 490 | 20230713 | 111500 | 53538230100 | 44500 | 44550 | 44550 | 44500 | 2458 |
| 491 | 20230713 | 111400 | 53428732550 | 44500 | 44550 | 44650 | 44500 | 8108 |
| 492 | 20230713 | 111300 | 53067374250 | 44550 | 44500 | 44550 | 44500 | 868 |
| 493 | 20230713 | 111200 | 53028728400 | 44550 | 44500 | 44550 | 44500 | 1263 |
| 494 | 20230713 | 111100 | 52972515650 | 44500 | 44500 | 44550 | 44500 | 1611 |
| 495 | 20230713 | 111000 | 52900815700 | 44500 | 44550 | 44550 | 44450 | 2401 |
| 496 | 20230713 | 110900 | 52793969800 | 44500 | 44500 | 44550 | 44500 | 574 |
| 497 | 20230713 | 110800 | 52768403100 | 44500 | 44550 | 44550 | 44500 | 727 |
| 498 | 20230713 | 110700 | 52736040450 | 44550 | 44550 | 44550 | 44500 | 892 |
| 499 | 20230713 | 110600 | 52696320600 | 44500 | 44500 | 44550 | 44500 | 1556 |
| 500 | 20230713 | 110500 | 52627065750 | 44500 | 44500 | 44500 | 44450 | 2602 |
| 501 | 20230713 | 110400 | 52511324500 | 44500 | 44500 | 44550 | 44450 | 1192 |
| 502 | 20230713 | 110300 | 52458296500 | 44500 | 44500 | 44500 | 44450 | 964 |
| 503 | 20230713 | 110200 | 52415409100 | 44450 | 44450 | 44550 | 44450 | 1932 |
| 504 | 20230713 | 110100 | 52329430900 | 44500 | 44550 | 44550 | 44450 | 3201 |
| 505 | 20230713 | 110000 | 52186985800 | 44550 | 44550 | 44550 | 44500 | 1280 |
| 506 | 20230713 | 105900 | 52129963100 | 44500 | 44500 | 44550 | 44450 | 4947 |
| 507 | 20230713 | 105800 | 51909696500 | 44500 | 44550 | 44550 | 44450 | 2857 |
| 508 | 20230713 | 105700 | 51782553650 | 44550 | 44550 | 44550 | 44500 | 2265 |
| 509 | 20230713 | 105600 | 51681663450 | 44550 | 44550 | 44550 | 44500 | 1488 |
| 510 | 20230713 | 105500 | 51615377200 | 44500 | 44450 | 44550 | 44450 | 2980 |
| 511 | 20230713 | 105400 | 51482744350 | 44500 | 44450 | 44500 | 44400 | 931 |
| 512 | 20230713 | 105300 | 51441341450 | 44400 | 44450 | 44500 | 44400 | 1727 |
| 513 | 20230713 | 105200 | 51364574700 | 44450 | 44400 | 44450 | 44350 | 1541 |
| 514 | 20230713 | 105100 | 51296105400 | 44400 | 44450 | 44450 | 44350 | 1246 |
| 515 | 20230713 | 105000 | 51240786450 | 44450 | 44400 | 44450 | 44350 | 2714 |
| 516 | 20230713 | 104900 | 51120274000 | 44400 | 44450 | 44500 | 44350 | 2629 |
| 517 | 20230713 | 104800 | 51003439000 | 44500 | 44450 | 44500 | 44400 | 1921 |
| 518 | 20230713 | 104700 | 50918052500 | 44400 | 44300 | 44450 | 44300 | 2852 |
| 519 | 20230713 | 104600 | 50791529250 | 44300 | 44250 | 44300 | 44200 | 1167 |
| 520 | 20230713 | 104500 | 50739879950 | 44250 | 44200 | 44250 | 44200 | 3314 |
| 521 | 20230713 | 104400 | 50593307850 | 44250 | 44250 | 44250 | 44200 | 6543 |
| 522 | 20230713 | 104300 | 50303841450 | 44250 | 44250 | 44250 | 44200 | 1589 |
| 523 | 20230713 | 104200 | 50233573400 | 44200 | 44200 | 44250 | 44200 | 1865 |
| 524 | 20230713 | 104100 | 50151081600 | 44250 | 44250 | 44300 | 44250 | 4444 |
| 525 | 20230713 | 104000 | 49954385000 | 44250 | 44300 | 44300 | 44250 | 9481 |
| 526 | 20230713 | 103900 | 49534390850 | 44300 | 44300 | 44300 | 44250 | 1988 |
| 527 | 20230713 | 103800 | 49446361350 | 44300 | 44250 | 44300 | 44250 | 1816 |
| 528 | 20230713 | 103700 | 49365921450 | 44250 | 44300 | 44350 | 44250 | 2480 |
| 529 | 20230713 | 103600 | 49256063300 | 44350 | 44350 | 44350 | 44300 | 1202 |
| 530 | 20230713 | 103500 | 49202798600 | 44350 | 44350 | 44350 | 44300 | 1058 |
| 531 | 20230713 | 103400 | 49155903300 | 44350 | 44400 | 44400 | 44300 | 2252 |
| 532 | 20230713 | 103300 | 49055996650 | 44400 | 44400 | 44450 | 44400 | 728 |
| 533 | 20230713 | 103200 | 49023647450 | 44400 | 44500 | 44500 | 44400 | 3543 |
| 534 | 20230713 | 103100 | 48866225650 | 44400 | 44400 | 44450 | 44400 | 3253 |
| 535 | 20230713 | 103000 | 48721654400 | 44400 | 44350 | 44450 | 44300 | 3428 |
| 536 | 20230713 | 102900 | 48569598400 | 44350 | 44300 | 44350 | 44250 | 719 |
| 537 | 20230713 | 102800 | 48537744650 | 44250 | 44300 | 44300 | 44250 | 2071 |
| 538 | 20230713 | 102700 | 48446040250 | 44250 | 44250 | 44300 | 44250 | 5340 |
| 539 | 20230713 | 102600 | 48209717500 | 44250 | 44250 | 44300 | 44250 | 1336 |
| 540 | 20230713 | 102500 | 48150581700 | 44300 | 44250 | 44300 | 44200 | 1181 |
| 541 | 20230713 | 102400 | 48098319350 | 44250 | 44150 | 44250 | 44150 | 2969 |
| 542 | 20230713 | 102300 | 47967156950 | 44200 | 44250 | 44250 | 44150 | 6000 |
| 543 | 20230713 | 102200 | 47701879450 | 44250 | 44250 | 44250 | 44200 | 2120 |
| 544 | 20230713 | 102100 | 47608161200 | 44250 | 44200 | 44250 | 44200 | 547 |
| 545 | 20230713 | 102000 | 47583972950 | 44200 | 44250 | 44250 | 44200 | 3077 |
| 546 | 20230713 | 101900 | 47447919450 | 44200 | 44250 | 44300 | 44200 | 2089 |
| 547 | 20230713 | 101800 | 47355461700 | 44250 | 44250 | 44300 | 44200 | 2467 |
| 548 | 20230713 | 101700 | 47246285950 | 44250 | 44300 | 44350 | 44250 | 2492 |
| 549 | 20230713 | 101600 | 47135911250 | 44250 | 44250 | 44300 | 44200 | 3902 |
| 550 | 20230713 | 101500 | 46963304250 | 44300 | 44250 | 44300 | 44200 | 2579 |
| 551 | 20230713 | 101400 | 46849169800 | 44250 | 44300 | 44300 | 44200 | 4890 |
| 552 | 20230713 | 101300 | 46632900600 | 44300 | 44250 | 44350 | 44250 | 2881 |
| 553 | 20230713 | 101200 | 46505308600 | 44250 | 44250 | 44300 | 44200 | 3881 |
| 554 | 20230713 | 101100 | 46333516450 | 44250 | 44350 | 44350 | 44200 | 7310 |
| 555 | 20230713 | 101000 | 46010008150 | 44350 | 44350 | 44400 | 44300 | 4796 |
| 556 | 20230713 | 100900 | 45797412150 | 44350 | 44400 | 44400 | 44350 | 2114 |
| 557 | 20230713 | 100800 | 45703590950 | 44400 | 44300 | 44400 | 44300 | 9039 |
| 558 | 20230713 | 100700 | 45303035100 | 44300 | 44400 | 44400 | 44300 | 3816 |
| 559 | 20230713 | 100600 | 45133916350 | 44400 | 44400 | 44450 | 44300 | 5916 |
| 560 | 20230713 | 100500 | 44871418700 | 44400 | 44450 | 44500 | 44400 | 3243 |
| 561 | 20230713 | 100400 | 44727326150 | 44400 | 44500 | 44500 | 44400 | 2216 |
| 562 | 20230713 | 100300 | 44628823600 | 44500 | 44600 | 44600 | 44500 | 4165 |
| 563 | 20230713 | 100200 | 44443359350 | 44600 | 44600 | 44650 | 44600 | 3894 |
| 564 | 20230713 | 100100 | 44269666700 | 44600 | 44650 | 44650 | 44550 | 3313 |
| 565 | 20230713 | 100000 | 44121904350 | 44600 | 44650 | 44650 | 44550 | 4198 |
| 566 | 20230713 | 095900 | 43934659500 | 44650 | 44600 | 44650 | 44550 | 5213 |
| 567 | 20230713 | 095800 | 43702068950 | 44600 | 44450 | 44600 | 44450 | 9140 |
| 568 | 20230713 | 095700 | 43294718200 | 44500 | 44350 | 44500 | 44350 | 3448 |
| 569 | 20230713 | 095600 | 43141500100 | 44350 | 44500 | 44500 | 44350 | 5547 |
| 570 | 20230713 | 095500 | 42894891100 | 44500 | 44300 | 44500 | 44300 | 5976 |
| 571 | 20230713 | 095400 | 42629768950 | 44300 | 44250 | 44300 | 44200 | 14176 |
| 572 | 20230713 | 095300 | 42002880600 | 44300 | 44300 | 44300 | 44250 | 4891 |
| 573 | 20230713 | 095200 | 41786373550 | 44300 | 44250 | 44300 | 44250 | 3807 |
| 574 | 20230713 | 095100 | 41617846550 | 44250 | 44300 | 44350 | 44250 | 4079 |
| 575 | 20230713 | 095000 | 41437136650 | 44350 | 44450 | 44500 | 44350 | 2829 |
| 576 | 20230713 | 094900 | 41311591200 | 44450 | 44450 | 44500 | 44400 | 2348 |
| 577 | 20230713 | 094800 | 41207278350 | 44450 | 44350 | 44450 | 44350 | 2016 |
| 578 | 20230713 | 094700 | 41117797550 | 44400 | 44450 | 44500 | 44350 | 5256 |
| 579 | 20230713 | 094600 | 40884401100 | 44450 | 44450 | 44500 | 44400 | 2306 |
| 580 | 20230713 | 094500 | 40781923400 | 44450 | 44450 | 44450 | 44400 | 2552 |
| 581 | 20230713 | 094400 | 40668504700 | 44450 | 44400 | 44500 | 44350 | 4892 |
| 582 | 20230713 | 094300 | 40451181700 | 44400 | 44350 | 44500 | 44300 | 8879 |
| 583 | 20230713 | 094200 | 40056924200 | 44350 | 44450 | 44500 | 44350 | 9746 |
| 584 | 20230713 | 094100 | 39624322050 | 44450 | 44500 | 44500 | 44400 | 3850 |
| 585 | 20230713 | 094000 | 39453155200 | 44500 | 44550 | 44550 | 44450 | 8123 |
| 586 | 20230713 | 093900 | 39091540450 | 44500 | 44550 | 44600 | 44500 | 8572 |
| 587 | 20230713 | 093800 | 38709476600 | 44550 | 44650 | 44700 | 44550 | 12023 |
| 588 | 20230713 | 093700 | 38173112000 | 44650 | 44400 | 44650 | 44400 | 12577 |
| 589 | 20230713 | 093600 | 37612862200 | 44400 | 44450 | 44450 | 44350 | 5181 |
| 590 | 20230713 | 093500 | 37382716900 | 44450 | 44400 | 44500 | 44350 | 12571 |
| 591 | 20230713 | 093400 | 36824014900 | 44400 | 44250 | 44450 | 44250 | 9902 |
| 592 | 20230713 | 093300 | 36384961350 | 44300 | 44150 | 44300 | 44100 | 8824 |
| 593 | 20230713 | 093200 | 35994688950 | 44100 | 44100 | 44150 | 44050 | 3095 |
| 594 | 20230713 | 093100 | 35858208700 | 44100 | 44200 | 44200 | 43900 | 22396 |
| 595 | 20230713 | 093000 | 34873036350 | 44100 | 44100 | 44200 | 44050 | 10528 |
| 596 | 20230713 | 092900 | 34408847700 | 44100 | 43900 | 44100 | 43850 | 10466 |
| 597 | 20230713 | 092800 | 33948927000 | 43850 | 43800 | 43900 | 43800 | 15680 |
| 598 | 20230713 | 092700 | 33261464200 | 43850 | 43900 | 43950 | 43800 | 23350 |
| 599 | 20230713 | 092600 | 32237089550 | 43850 | 44000 | 44000 | 43850 | 30099 |
| 600 | 20230713 | 092500 | 30914724400 | 44000 | 44150 | 44200 | 43950 | 37111 |
| 601 | 20230713 | 092400 | 29280045350 | 44150 | 44200 | 44250 | 44050 | 20359 |
| 602 | 20230713 | 092300 | 28381375650 | 44250 | 44250 | 44350 | 44200 | 11191 |
| 603 | 20230713 | 092200 | 27885857150 | 44250 | 44300 | 44350 | 44200 | 28054 |
| 604 | 20230713 | 092100 | 26644615000 | 44300 | 44250 | 44300 | 44200 | 15473 |
| 605 | 20230713 | 092000 | 25959946100 | 44200 | 44100 | 44300 | 44050 | 17194 |
| 606 | 20230713 | 091900 | 25200026000 | 44050 | 44050 | 44100 | 44050 | 6896 |
| 607 | 20230713 | 091800 | 24896023300 | 44050 | 44100 | 44150 | 43950 | 32497 |
| 608 | 20230713 | 091700 | 23465381750 | 44050 | 44200 | 44250 | 44000 | 59740 |
| 609 | 20230713 | 091600 | 20830210000 | 44250 | 44350 | 44400 | 44200 | 31415 |
| 610 | 20230713 | 091500 | 19438213100 | 44400 | 44500 | 44500 | 44350 | 23423 |
| 611 | 20230713 | 091400 | 18396932500 | 44450 | 44400 | 44450 | 44350 | 12073 |
| 612 | 20230713 | 091300 | 17860614900 | 44400 | 44550 | 44600 | 44350 | 23797 |
| 613 | 20230713 | 091200 | 16803013400 | 44600 | 44450 | 44600 | 44450 | 18430 |
| 614 | 20230713 | 091100 | 15982339200 | 44450 | 44350 | 44550 | 44300 | 17785 |
| 615 | 20230713 | 091000 | 15192557450 | 44400 | 44900 | 44900 | 44350 | 49488 |
| 616 | 20230713 | 090900 | 12984818200 | 44850 | 44750 | 44950 | 44700 | 8789 |
| 617 | 20230713 | 090800 | 12590797600 | 44700 | 44850 | 44900 | 44700 | 26734 |
| 618 | 20230713 | 090700 | 11394125950 | 44850 | 44800 | 44950 | 44750 | 19509 |
| 619 | 20230713 | 090600 | 10519781850 | 44850 | 45100 | 45200 | 44800 | 22649 |
| 620 | 20230713 | 090500 | 9501183800 | 45100 | 45050 | 45200 | 44950 | 17438 |
| 621 | 20230713 | 090400 | 8715897850 | 45100 | 45050 | 45150 | 44900 | 26807 |
| 622 | 20230713 | 090300 | 7509356750 | 45000 | 45350 | 45400 | 45000 | 27668 |
| 623 | 20230713 | 090200 | 6258898300 | 45350 | 45250 | 45500 | 45200 | 24265 |
| 624 | 20230713 | 090100 | 5158946100 | 45250 | 45550 | 45650 | 45150 | 41687 |
| 625 | 20230713 | 090000 | 3268439650 | 45600 | 46000 | 46100 | 45550 | 71229 |