36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 55863 |
| 3 | 20230712 | 191100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 4 | 20230712 | 191000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 5 | 20230712 | 190900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 6 | 20230712 | 190800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 7 | 20230712 | 190700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 8 | 20230712 | 190600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 9 | 20230712 | 190500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 10 | 20230712 | 190400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 11 | 20230712 | 190300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 12 | 20230712 | 190200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 13 | 20230712 | 190100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 14 | 20230712 | 190000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 15 | 20230712 | 185900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 16 | 20230712 | 185800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 17 | 20230712 | 185700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 18 | 20230712 | 185600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 19 | 20230712 | 185500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 20 | 20230712 | 185400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 21 | 20230712 | 185300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 22 | 20230712 | 185200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 23 | 20230712 | 185100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 24 | 20230712 | 185000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 25 | 20230712 | 184900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 26 | 20230712 | 184800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 27 | 20230712 | 184700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 28 | 20230712 | 184600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 29 | 20230712 | 184500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 30 | 20230712 | 184400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 31 | 20230712 | 184300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 32 | 20230712 | 184200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 55863 |
| 33 | 20230712 | 184100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 34 | 20230712 | 184000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 35 | 20230712 | 183900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 36 | 20230712 | 183800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 37 | 20230712 | 183700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 38 | 20230712 | 183600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 39 | 20230712 | 183500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 40 | 20230712 | 183400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 41 | 20230712 | 183300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 42 | 20230712 | 183200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 43 | 20230712 | 183100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 44 | 20230712 | 183000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 45 | 20230712 | 182900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 46 | 20230712 | 182800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 47 | 20230712 | 182700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 48 | 20230712 | 182600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 49 | 20230712 | 182500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 50 | 20230712 | 182400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 51 | 20230712 | 182300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 52 | 20230712 | 182200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 53 | 20230712 | 182100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 54 | 20230712 | 182000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 55 | 20230712 | 181900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 56 | 20230712 | 181800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 57 | 20230712 | 181700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 58 | 20230712 | 181600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 59 | 20230712 | 181500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 60 | 20230712 | 181400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 61 | 20230712 | 181300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 62 | 20230712 | 181200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 55863 |
| 63 | 20230712 | 181100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 64 | 20230712 | 181000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 65 | 20230712 | 180900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 66 | 20230712 | 180800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 67 | 20230712 | 180700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 68 | 20230712 | 180600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 69 | 20230712 | 180500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 70 | 20230712 | 180400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 71 | 20230712 | 180300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 72 | 20230712 | 180200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 73 | 20230712 | 180100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 74 | 20230712 | 180000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 75 | 20230712 | 175900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 76 | 20230712 | 175800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 77 | 20230712 | 175700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 78 | 20230712 | 175600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 79 | 20230712 | 175500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 80 | 20230712 | 175400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 81 | 20230712 | 175300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 82 | 20230712 | 175200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 83 | 20230712 | 175100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 84 | 20230712 | 175000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 85 | 20230712 | 174900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 86 | 20230712 | 174800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 87 | 20230712 | 174700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 88 | 20230712 | 174600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 89 | 20230712 | 174500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 90 | 20230712 | 174400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 91 | 20230712 | 174300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 92 | 20230712 | 174200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 55863 |
| 93 | 20230712 | 174100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 94 | 20230712 | 174000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 95 | 20230712 | 173900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 96 | 20230712 | 173800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 97 | 20230712 | 173700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 98 | 20230712 | 173600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 99 | 20230712 | 173500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 100 | 20230712 | 173400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 101 | 20230712 | 173300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 102 | 20230712 | 173200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 103 | 20230712 | 173100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 104 | 20230712 | 173000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 105 | 20230712 | 172900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 106 | 20230712 | 172800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 107 | 20230712 | 172700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 108 | 20230712 | 172600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 109 | 20230712 | 172500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 110 | 20230712 | 172400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 111 | 20230712 | 172300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 112 | 20230712 | 172200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 113 | 20230712 | 172100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 114 | 20230712 | 172000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 115 | 20230712 | 171900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 116 | 20230712 | 171800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 117 | 20230712 | 171700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 118 | 20230712 | 171600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 119 | 20230712 | 171500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 120 | 20230712 | 171400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 121 | 20230712 | 171300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 122 | 20230712 | 171200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 55863 |
| 123 | 20230712 | 171100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 124 | 20230712 | 171000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 125 | 20230712 | 170900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 126 | 20230712 | 170800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 127 | 20230712 | 170700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 128 | 20230712 | 170600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 129 | 20230712 | 170500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 130 | 20230712 | 170400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 131 | 20230712 | 170300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 132 | 20230712 | 170200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 133 | 20230712 | 170100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 134 | 20230712 | 170000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 135 | 20230712 | 165900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 136 | 20230712 | 165800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 137 | 20230712 | 165700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 138 | 20230712 | 165600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 139 | 20230712 | 165500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 140 | 20230712 | 165400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 141 | 20230712 | 165300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 142 | 20230712 | 165200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 143 | 20230712 | 165100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 144 | 20230712 | 165000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 145 | 20230712 | 164900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 146 | 20230712 | 164800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 147 | 20230712 | 164700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 148 | 20230712 | 164600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 149 | 20230712 | 164500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 150 | 20230712 | 164400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 151 | 20230712 | 164300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 152 | 20230712 | 164200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 55863 |
| 153 | 20230712 | 164100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 154 | 20230712 | 164000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 155 | 20230712 | 163900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 156 | 20230712 | 163800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 157 | 20230712 | 163700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 158 | 20230712 | 163600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 159 | 20230712 | 163500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 160 | 20230712 | 163400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 161 | 20230712 | 163300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 162 | 20230712 | 163200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 163 | 20230712 | 163100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 164 | 20230712 | 163000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 165 | 20230712 | 162900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 166 | 20230712 | 162800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 167 | 20230712 | 162700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 168 | 20230712 | 162600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 169 | 20230712 | 162500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 170 | 20230712 | 162400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 171 | 20230712 | 162300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 172 | 20230712 | 162200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 173 | 20230712 | 162100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 174 | 20230712 | 162000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 175 | 20230712 | 161900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 176 | 20230712 | 161800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 177 | 20230712 | 161700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 178 | 20230712 | 161600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 179 | 20230712 | 161500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 180 | 20230712 | 161400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 181 | 20230712 | 161300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 182 | 20230712 | 161200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 55863 |
| 183 | 20230712 | 161100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 184 | 20230712 | 161000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 185 | 20230712 | 160900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 186 | 20230712 | 160800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 187 | 20230712 | 160700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 188 | 20230712 | 160600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 189 | 20230712 | 160500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 190 | 20230712 | 160400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 191 | 20230712 | 160300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 192 | 20230712 | 160200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 193 | 20230712 | 160100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 194 | 20230712 | 160000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 195 | 20230712 | 155900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 196 | 20230712 | 155800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 197 | 20230712 | 155700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 198 | 20230712 | 155600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 199 | 20230712 | 155500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 200 | 20230712 | 155400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 201 | 20230712 | 155300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 202 | 20230712 | 155200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 203 | 20230712 | 155100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 204 | 20230712 | 155000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 205 | 20230712 | 154900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 206 | 20230712 | 154800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 207 | 20230712 | 154700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 208 | 20230712 | 154600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 209 | 20230712 | 154500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 210 | 20230712 | 154400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 211 | 20230712 | 154300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 212 | 20230712 | 154200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 55863 |
| 213 | 20230712 | 154100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 214 | 20230712 | 154000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 215 | 20230712 | 153900 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 216 | 20230712 | 153800 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 217 | 20230712 | 153700 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 218 | 20230712 | 153600 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 219 | 20230712 | 153500 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 220 | 20230712 | 153400 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 221 | 20230712 | 153300 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 222 | 20230712 | 153200 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 223 | 20230712 | 153100 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 224 | 20230712 | 153000 | 171071053100 | 202000 | 202000 | 202000 | 202000 | 55863 |
| 225 | 20230712 | 152900 | 159786727100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 226 | 20230712 | 152800 | 159786727100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 227 | 20230712 | 152700 | 159786727100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 228 | 20230712 | 152600 | 159786727100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 229 | 20230712 | 152500 | 159786727100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 230 | 20230712 | 152400 | 159786727100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 231 | 20230712 | 152300 | 159786727100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 232 | 20230712 | 152200 | 159786727100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 233 | 20230712 | 152100 | 159786727100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 234 | 20230712 | 152000 | 159786727100 | 201500 | 201500 | 201500 | 201500 | 0 |
| 235 | 20230712 | 151900 | 159786727100 | 201500 | 201500 | 201500 | 201000 | 1697 |
| 236 | 20230712 | 151800 | 159445185100 | 201000 | 201500 | 202000 | 201000 | 2111 |
| 237 | 20230712 | 151700 | 159020047600 | 202000 | 202000 | 202000 | 201500 | 1335 |
| 238 | 20230712 | 151600 | 158750746600 | 202000 | 201500 | 202000 | 201000 | 8145 |
| 239 | 20230712 | 151500 | 157107280600 | 201000 | 201000 | 201500 | 201000 | 1885 |
| 240 | 20230712 | 151400 | 156727874100 | 201500 | 201500 | 201500 | 201000 | 2125 |
| 241 | 20230712 | 151300 | 156300042100 | 201500 | 201000 | 201500 | 201000 | 982 |
| 242 | 20230712 | 151200 | 156102283600 | 201500 | 201500 | 201500 | 201000 | 1065 |
| 243 | 20230712 | 151100 | 155887771100 | 201500 | 201500 | 201500 | 201000 | 883 |
| 244 | 20230712 | 151000 | 155709950600 | 201500 | 202000 | 202000 | 201000 | 3651 |
| 245 | 20230712 | 150900 | 154974052600 | 202000 | 202000 | 202000 | 201500 | 2372 |
| 246 | 20230712 | 150800 | 154495501100 | 202000 | 202000 | 202000 | 201000 | 2792 |
| 247 | 20230712 | 150700 | 153932513100 | 201500 | 202000 | 202000 | 201000 | 5350 |
| 248 | 20230712 | 150600 | 152854519100 | 202000 | 202000 | 202000 | 201500 | 3184 |
| 249 | 20230712 | 150500 | 152212322100 | 202000 | 202000 | 202000 | 201500 | 2327 |
| 250 | 20230712 | 150400 | 151742868600 | 202000 | 202000 | 202000 | 201500 | 1676 |
| 251 | 20230712 | 150300 | 151404583100 | 202000 | 202000 | 202000 | 201500 | 1495 |
| 252 | 20230712 | 150200 | 151102771600 | 201500 | 202000 | 202000 | 201500 | 1416 |
| 253 | 20230712 | 150100 | 150816868600 | 202000 | 202000 | 202000 | 201500 | 2317 |
| 254 | 20230712 | 150000 | 150349139100 | 202000 | 201500 | 202000 | 201500 | 1120 |
| 255 | 20230712 | 145900 | 150123104600 | 201500 | 202500 | 202500 | 201500 | 9059 |
| 256 | 20230712 | 145800 | 148293475600 | 202500 | 202500 | 202500 | 202000 | 2317 |
| 257 | 20230712 | 145700 | 147825052600 | 202500 | 202000 | 202500 | 202000 | 1585 |
| 258 | 20230712 | 145600 | 147504284600 | 202000 | 202500 | 202500 | 202000 | 1594 |
| 259 | 20230712 | 145500 | 147181569600 | 202500 | 202500 | 202500 | 202000 | 4998 |
| 260 | 20230712 | 145400 | 146169934600 | 202500 | 202000 | 202500 | 202000 | 1855 |
| 261 | 20230712 | 145300 | 145794547100 | 202500 | 202000 | 202500 | 202000 | 2298 |
| 262 | 20230712 | 145200 | 145329728600 | 202000 | 202500 | 202500 | 202000 | 2936 |
| 263 | 20230712 | 145100 | 144735405600 | 202500 | 202000 | 202500 | 202000 | 2050 |
| 264 | 20230712 | 145000 | 144320465600 | 202500 | 202500 | 202500 | 202000 | 7988 |
| 265 | 20230712 | 144900 | 142703113100 | 202500 | 202000 | 202500 | 202000 | 3030 |
| 266 | 20230712 | 144800 | 142090353100 | 202000 | 202000 | 202500 | 201500 | 5761 |
| 267 | 20230712 | 144700 | 140926429600 | 202000 | 201500 | 202500 | 201500 | 10989 |
| 268 | 20230712 | 144600 | 138706656100 | 202000 | 202000 | 202000 | 201500 | 4921 |
| 269 | 20230712 | 144500 | 137712690100 | 202000 | 201500 | 202000 | 201500 | 2501 |
| 270 | 20230712 | 144400 | 137207635100 | 201500 | 202000 | 202000 | 201500 | 5059 |
| 271 | 20230712 | 144300 | 136185909100 | 202000 | 202000 | 202000 | 201500 | 2711 |
| 272 | 20230712 | 144200 | 135638557100 | 201500 | 202000 | 202000 | 201500 | 7258 |
| 273 | 20230712 | 144100 | 134172833600 | 201500 | 202000 | 202000 | 201500 | 4611 |
| 274 | 20230712 | 144000 | 133241634100 | 201500 | 202000 | 202000 | 201500 | 1523 |
| 275 | 20230712 | 143900 | 132934162600 | 201500 | 201500 | 202000 | 201500 | 4473 |
| 276 | 20230712 | 143800 | 132031630100 | 202000 | 201500 | 202000 | 201000 | 3503 |
| 277 | 20230712 | 143700 | 131325392100 | 201500 | 201000 | 201500 | 201000 | 4306 |
| 278 | 20230712 | 143600 | 130457784600 | 201500 | 201000 | 201500 | 201000 | 4056 |
| 279 | 20230712 | 143500 | 129640564600 | 201500 | 201500 | 201500 | 201000 | 2982 |
| 280 | 20230712 | 143400 | 129039763600 | 201500 | 201000 | 201500 | 200500 | 10671 |
| 281 | 20230712 | 143300 | 126894179600 | 201000 | 201000 | 201000 | 200500 | 1706 |
| 282 | 20230712 | 143200 | 126551357100 | 201000 | 200500 | 201000 | 200500 | 2525 |
| 283 | 20230712 | 143100 | 126043922600 | 201000 | 200500 | 201000 | 200500 | 1661 |
| 284 | 20230712 | 143000 | 125710147100 | 200500 | 200500 | 201000 | 200500 | 2780 |
| 285 | 20230712 | 142900 | 125151800600 | 201000 | 200500 | 201000 | 200000 | 3269 |
| 286 | 20230712 | 142800 | 124495680600 | 200500 | 200500 | 200500 | 200000 | 4622 |
| 287 | 20230712 | 142700 | 123569080600 | 200500 | 200500 | 200500 | 200000 | 2539 |
| 288 | 20230712 | 142600 | 123060116600 | 200500 | 200500 | 200500 | 200000 | 1300 |
| 289 | 20230712 | 142500 | 122799591600 | 200500 | 200500 | 200500 | 200000 | 956 |
| 290 | 20230712 | 142400 | 122607955100 | 200000 | 200500 | 200500 | 200000 | 1023 |
| 291 | 20230712 | 142300 | 122402876600 | 200500 | 200500 | 200500 | 200000 | 1275 |
| 292 | 20230712 | 142200 | 122147308100 | 200500 | 200500 | 200500 | 200000 | 1344 |
| 293 | 20230712 | 142100 | 121877899600 | 200500 | 200000 | 200500 | 200000 | 1300 |
| 294 | 20230712 | 142000 | 121617310100 | 200500 | 199900 | 200500 | 199900 | 20280 |
| 295 | 20230712 | 141900 | 117559627000 | 200000 | 199900 | 200000 | 199900 | 1768 |
| 296 | 20230712 | 141800 | 117206083100 | 199900 | 200000 | 200000 | 199900 | 1307 |
| 297 | 20230712 | 141700 | 116944727300 | 200000 | 200000 | 200000 | 199900 | 1078 |
| 298 | 20230712 | 141600 | 116729194500 | 199900 | 200000 | 200000 | 199900 | 1823 |
| 299 | 20230712 | 141500 | 116364653900 | 200000 | 199900 | 200000 | 199900 | 1169 |
| 300 | 20230712 | 141400 | 116130891800 | 199900 | 199900 | 200000 | 199900 | 1157 |
| 301 | 20230712 | 141300 | 115899540600 | 200000 | 199900 | 200000 | 199900 | 1086 |
| 302 | 20230712 | 141200 | 115682376500 | 199900 | 200000 | 200000 | 199900 | 2878 |
| 303 | 20230712 | 141100 | 115106953100 | 200000 | 199800 | 200000 | 199700 | 6745 |
| 304 | 20230712 | 141000 | 113758608200 | 199700 | 199700 | 199800 | 199700 | 1125 |
| 305 | 20230712 | 140900 | 113533857200 | 199800 | 199700 | 199800 | 199700 | 898 |
| 306 | 20230712 | 140800 | 113354449400 | 199800 | 199900 | 199900 | 199700 | 4307 |
| 307 | 20230712 | 140700 | 112493910900 | 199800 | 199900 | 199900 | 199800 | 1970 |
| 308 | 20230712 | 140600 | 112100245000 | 199900 | 199900 | 199900 | 199800 | 1354 |
| 309 | 20230712 | 140500 | 111829643100 | 199900 | 199900 | 199900 | 199800 | 1366 |
| 310 | 20230712 | 140400 | 111556614000 | 199900 | 199800 | 199900 | 199800 | 1022 |
| 311 | 20230712 | 140300 | 111352353700 | 199900 | 199900 | 200000 | 199700 | 3855 |
| 312 | 20230712 | 140200 | 110581917000 | 199900 | 200000 | 200000 | 199800 | 3249 |
| 313 | 20230712 | 140100 | 109932389500 | 199900 | 199700 | 200000 | 199700 | 8663 |
| 314 | 20230712 | 140000 | 108200828700 | 199800 | 199800 | 199800 | 199600 | 7842 |
| 315 | 20230712 | 135900 | 106634745400 | 199800 | 199700 | 199800 | 199700 | 2394 |
| 316 | 20230712 | 135800 | 106156573800 | 199700 | 199800 | 199800 | 199700 | 1468 |
| 317 | 20230712 | 135700 | 105863278900 | 199700 | 199700 | 199800 | 199600 | 3705 |
| 318 | 20230712 | 135600 | 105123318700 | 199600 | 199500 | 199700 | 199500 | 2430 |
| 319 | 20230712 | 135500 | 104638273900 | 199600 | 199300 | 199600 | 199300 | 8829 |
| 320 | 20230712 | 135400 | 102877228000 | 199300 | 199200 | 199400 | 199200 | 5074 |
| 321 | 20230712 | 135300 | 101865955500 | 199300 | 199200 | 199300 | 199100 | 1711 |
| 322 | 20230712 | 135200 | 101525085100 | 199200 | 199200 | 199200 | 199100 | 1916 |
| 323 | 20230712 | 135100 | 101143481800 | 199100 | 199200 | 199200 | 199100 | 3123 |
| 324 | 20230712 | 135000 | 100521593700 | 199200 | 199100 | 199200 | 199100 | 4231 |
| 325 | 20230712 | 134900 | 99679093500 | 199000 | 199000 | 199100 | 198900 | 2323 |
| 326 | 20230712 | 134800 | 99216778400 | 199000 | 198900 | 199000 | 198900 | 1340 |
| 327 | 20230712 | 134700 | 98950140500 | 199000 | 199000 | 199000 | 198900 | 2457 |
| 328 | 20230712 | 134600 | 98461220500 | 198900 | 199000 | 199000 | 198900 | 542 |
| 329 | 20230712 | 134500 | 98353366100 | 199000 | 198900 | 199000 | 198800 | 861 |
| 330 | 20230712 | 134400 | 98182088200 | 198900 | 198900 | 198900 | 198800 | 1308 |
| 331 | 20230712 | 134300 | 97921941700 | 198900 | 198800 | 198900 | 198800 | 986 |
| 332 | 20230712 | 134200 | 97725845600 | 198900 | 198900 | 199000 | 198700 | 4665 |
| 333 | 20230712 | 134100 | 96798159300 | 199000 | 198900 | 199000 | 198900 | 10201 |
| 334 | 20230712 | 134000 | 94768347000 | 198900 | 199000 | 199000 | 198900 | 1184 |
| 335 | 20230712 | 133900 | 94532763000 | 198900 | 198900 | 199000 | 198800 | 9557 |
| 336 | 20230712 | 133800 | 92631716700 | 198900 | 198800 | 198900 | 198800 | 877 |
| 337 | 20230712 | 133700 | 92457296400 | 198800 | 198800 | 198900 | 198700 | 1471 |
| 338 | 20230712 | 133600 | 92164834000 | 198800 | 198800 | 198800 | 198700 | 4042 |
| 339 | 20230712 | 133500 | 91361289800 | 198800 | 198700 | 198800 | 198700 | 1701 |
| 340 | 20230712 | 133400 | 91023197100 | 198800 | 198600 | 198800 | 198600 | 2913 |
| 341 | 20230712 | 133300 | 90444368700 | 198700 | 198700 | 198700 | 198600 | 1368 |
| 342 | 20230712 | 133200 | 90172576200 | 198600 | 198600 | 198700 | 198600 | 1585 |
| 343 | 20230712 | 133100 | 89857749300 | 198700 | 198600 | 198700 | 198500 | 3575 |
| 344 | 20230712 | 133000 | 89147730100 | 198600 | 198500 | 198600 | 198500 | 1119 |
| 345 | 20230712 | 132900 | 88925505900 | 198500 | 198500 | 198600 | 198500 | 563 |
| 346 | 20230712 | 132800 | 88813710300 | 198500 | 198500 | 198600 | 198400 | 9636 |
| 347 | 20230712 | 132700 | 86900889500 | 198400 | 198500 | 198500 | 198400 | 628 |
| 348 | 20230712 | 132600 | 86776252200 | 198400 | 198500 | 198500 | 198400 | 1093 |
| 349 | 20230712 | 132500 | 86559324300 | 198400 | 198400 | 198500 | 198400 | 525 |
| 350 | 20230712 | 132400 | 86455131800 | 198500 | 198500 | 198500 | 198400 | 405 |
| 351 | 20230712 | 132300 | 86374770700 | 198400 | 198400 | 198500 | 198400 | 541 |
| 352 | 20230712 | 132200 | 86267412200 | 198400 | 198400 | 198500 | 198300 | 1927 |
| 353 | 20230712 | 132100 | 85885074500 | 198300 | 198400 | 198400 | 198300 | 415 |
| 354 | 20230712 | 132000 | 85802752000 | 198300 | 198200 | 198400 | 198200 | 1678 |
| 355 | 20230712 | 131900 | 85469978600 | 198200 | 198200 | 198300 | 198200 | 451 |
| 356 | 20230712 | 131800 | 85380558800 | 198300 | 198200 | 198300 | 198200 | 337 |
| 357 | 20230712 | 131700 | 85313759000 | 198100 | 198200 | 198200 | 198100 | 350 |
| 358 | 20230712 | 131600 | 85244399600 | 198100 | 198200 | 198200 | 198100 | 537 |
| 359 | 20230712 | 131500 | 85137975800 | 198200 | 198100 | 198300 | 198100 | 3872 |
| 360 | 20230712 | 131400 | 84370515000 | 198200 | 198100 | 198200 | 198100 | 450 |
| 361 | 20230712 | 131300 | 84281342200 | 198100 | 198100 | 198200 | 198100 | 336 |
| 362 | 20230712 | 131200 | 84214767900 | 198100 | 198200 | 198200 | 198100 | 900 |
| 363 | 20230712 | 131100 | 84036457600 | 198200 | 198100 | 198200 | 198100 | 533 |
| 364 | 20230712 | 131000 | 83930853400 | 198100 | 198200 | 198200 | 198100 | 618 |
| 365 | 20230712 | 130900 | 83808417800 | 198100 | 198200 | 198300 | 198100 | 3167 |
| 366 | 20230712 | 130800 | 83180802100 | 198200 | 198200 | 198300 | 198200 | 2136 |
| 367 | 20230712 | 130700 | 82757432000 | 198300 | 198200 | 198300 | 198200 | 2837 |
| 368 | 20230712 | 130600 | 82195117800 | 198200 | 198300 | 198300 | 198200 | 783 |
| 369 | 20230712 | 130500 | 82039903800 | 198200 | 198300 | 198300 | 198200 | 541 |
| 370 | 20230712 | 130400 | 81932648400 | 198200 | 198300 | 198300 | 198200 | 433 |
| 371 | 20230712 | 130300 | 81846811000 | 198200 | 198200 | 198300 | 198200 | 299 |
| 372 | 20230712 | 130200 | 81787529900 | 198200 | 198300 | 198400 | 198200 | 2651 |
| 373 | 20230712 | 130100 | 81261843700 | 198300 | 198400 | 198400 | 198300 | 692 |
| 374 | 20230712 | 130000 | 81124567500 | 198300 | 198400 | 198400 | 198300 | 555 |
| 375 | 20230712 | 125900 | 81014476400 | 198400 | 198300 | 198400 | 198300 | 1317 |
| 376 | 20230712 | 125800 | 80753225200 | 198300 | 198300 | 198400 | 198300 | 357 |
| 377 | 20230712 | 125700 | 80682407200 | 198300 | 198400 | 198400 | 198300 | 665 |
| 378 | 20230712 | 125600 | 80550514600 | 198300 | 198300 | 198400 | 198200 | 5468 |
| 379 | 20230712 | 125500 | 79466213800 | 198200 | 198300 | 198300 | 198200 | 437 |
| 380 | 20230712 | 125400 | 79379574300 | 198200 | 198300 | 198300 | 198200 | 615 |
| 381 | 20230712 | 125300 | 79257652200 | 198200 | 198300 | 198300 | 198200 | 431 |
| 382 | 20230712 | 125200 | 79172214000 | 198300 | 198300 | 198300 | 198200 | 433 |
| 383 | 20230712 | 125100 | 79086372600 | 198200 | 198300 | 198300 | 198200 | 416 |
| 384 | 20230712 | 125000 | 79003892300 | 198300 | 198300 | 198300 | 198200 | 893 |
| 385 | 20230712 | 124900 | 78826828500 | 198300 | 198300 | 198300 | 198200 | 200 |
| 386 | 20230712 | 124800 | 78787171900 | 198300 | 198300 | 198300 | 198200 | 1213 |
| 387 | 20230712 | 124700 | 78546737000 | 198200 | 198300 | 198300 | 198200 | 425 |
| 388 | 20230712 | 124600 | 78462472000 | 198300 | 198200 | 198300 | 198200 | 317 |
| 389 | 20230712 | 124500 | 78399621800 | 198200 | 198300 | 198300 | 198200 | 449 |
| 390 | 20230712 | 124400 | 78310597100 | 198300 | 198300 | 198300 | 198200 | 455 |
| 391 | 20230712 | 124300 | 78220387800 | 198300 | 198300 | 198300 | 198200 | 324 |
| 392 | 20230712 | 124200 | 78156147200 | 198300 | 198300 | 198300 | 198200 | 354 |
| 393 | 20230712 | 124100 | 78085961300 | 198300 | 198100 | 198300 | 198100 | 2360 |
| 394 | 20230712 | 124000 | 77618208200 | 198200 | 198200 | 198200 | 198100 | 629 |
| 395 | 20230712 | 123900 | 77493553000 | 198200 | 198200 | 198200 | 198100 | 233 |
| 396 | 20230712 | 123800 | 77447380200 | 198200 | 198100 | 198200 | 198000 | 3347 |
| 397 | 20230712 | 123700 | 76784319800 | 198100 | 198100 | 198100 | 198000 | 451 |
| 398 | 20230712 | 123600 | 76694982500 | 198100 | 198100 | 198100 | 198000 | 342 |
| 399 | 20230712 | 123500 | 76627244400 | 198100 | 198000 | 198100 | 198000 | 1114 |
| 400 | 20230712 | 123400 | 76406637600 | 198000 | 197900 | 198100 | 197900 | 2509 |
| 401 | 20230712 | 123300 | 75909863000 | 198000 | 198000 | 198000 | 197900 | 599 |
| 402 | 20230712 | 123200 | 75791269600 | 197900 | 197900 | 198000 | 197900 | 224 |
| 403 | 20230712 | 123100 | 75746929200 | 198000 | 198000 | 198100 | 197900 | 304 |
| 404 | 20230712 | 123000 | 75686736900 | 198000 | 198000 | 198100 | 197900 | 1572 |
| 405 | 20230712 | 122900 | 75375470500 | 198100 | 198000 | 198100 | 198000 | 2238 |
| 406 | 20230712 | 122800 | 74932320800 | 198100 | 198000 | 198100 | 198000 | 596 |
| 407 | 20230712 | 122700 | 74814265100 | 198000 | 198000 | 198100 | 198000 | 549 |
| 408 | 20230712 | 122600 | 74705531900 | 198100 | 198000 | 198100 | 198000 | 395 |
| 409 | 20230712 | 122500 | 74627300400 | 198000 | 198000 | 198100 | 198000 | 244 |
| 410 | 20230712 | 122400 | 74578971800 | 198100 | 198100 | 198100 | 198000 | 395 |
| 411 | 20230712 | 122300 | 74500737300 | 198100 | 198000 | 198100 | 198000 | 343 |
| 412 | 20230712 | 122200 | 74432802700 | 198000 | 198100 | 198100 | 198000 | 219 |
| 413 | 20230712 | 122100 | 74389421400 | 198100 | 198100 | 198100 | 198000 | 423 |
| 414 | 20230712 | 122000 | 74305638700 | 198100 | 198000 | 198100 | 198000 | 1283 |
| 415 | 20230712 | 121900 | 74051586800 | 198000 | 198200 | 198200 | 198000 | 1551 |
| 416 | 20230712 | 121800 | 73744320100 | 198200 | 198200 | 198200 | 198100 | 523 |
| 417 | 20230712 | 121700 | 73640673400 | 198100 | 198200 | 198200 | 198100 | 189 |
| 418 | 20230712 | 121600 | 73603220800 | 198200 | 198100 | 198200 | 198000 | 816 |
| 419 | 20230712 | 121500 | 73441574400 | 198000 | 198000 | 198100 | 197900 | 2061 |
| 420 | 20230712 | 121400 | 73033480700 | 198000 | 197800 | 198000 | 197800 | 1041 |
| 421 | 20230712 | 121300 | 72827459000 | 197900 | 197900 | 197900 | 197800 | 359 |
| 422 | 20230712 | 121200 | 72756424000 | 197900 | 198000 | 198000 | 197800 | 1090 |
| 423 | 20230712 | 121100 | 72540723500 | 198000 | 197900 | 198000 | 197900 | 366 |
| 424 | 20230712 | 121000 | 72468274300 | 197900 | 198000 | 198000 | 197900 | 446 |
| 425 | 20230712 | 120900 | 72379985000 | 198000 | 198000 | 198000 | 197900 | 427 |
| 426 | 20230712 | 120800 | 72295466900 | 197900 | 197900 | 198000 | 197900 | 350 |
| 427 | 20230712 | 120700 | 72226183900 | 197900 | 198000 | 198000 | 197900 | 647 |
| 428 | 20230712 | 120600 | 72098133600 | 198000 | 198100 | 198100 | 197900 | 1990 |
| 429 | 20230712 | 120500 | 71704111400 | 198000 | 198000 | 198100 | 198000 | 548 |
| 430 | 20230712 | 120400 | 71595589300 | 198000 | 198100 | 198200 | 198000 | 1313 |
| 431 | 20230712 | 120300 | 71335495700 | 198200 | 198400 | 198400 | 198100 | 3249 |
| 432 | 20230712 | 120200 | 70691298500 | 198400 | 198400 | 198400 | 198300 | 454 |
| 433 | 20230712 | 120100 | 70601232800 | 198300 | 198300 | 198400 | 198300 | 1438 |
| 434 | 20230712 | 120000 | 70316060500 | 198300 | 198300 | 198300 | 198200 | 917 |
| 435 | 20230712 | 115900 | 70134223000 | 198200 | 198300 | 198300 | 198200 | 287 |
| 436 | 20230712 | 115800 | 70077315100 | 198300 | 198200 | 198300 | 198100 | 1828 |
| 437 | 20230712 | 115700 | 69714998400 | 198200 | 198100 | 198200 | 198100 | 1140 |
| 438 | 20230712 | 115600 | 69489150900 | 198000 | 198100 | 198100 | 198000 | 416 |
| 439 | 20230712 | 115500 | 69406746300 | 198000 | 198100 | 198100 | 198000 | 271 |
| 440 | 20230712 | 115400 | 69353067500 | 198000 | 198100 | 198100 | 198000 | 349 |
| 441 | 20230712 | 115300 | 69283937200 | 198000 | 198100 | 198100 | 198000 | 1466 |
| 442 | 20230712 | 115200 | 68993524400 | 198100 | 198100 | 198100 | 198000 | 430 |
| 443 | 20230712 | 115100 | 68908346700 | 198000 | 198100 | 198100 | 198000 | 348 |
| 444 | 20230712 | 115000 | 68839417500 | 198000 | 198100 | 198100 | 198000 | 187 |
| 445 | 20230712 | 114900 | 68802377000 | 198100 | 198100 | 198100 | 198000 | 381 |
| 446 | 20230712 | 114800 | 68726909900 | 198100 | 198000 | 198100 | 197900 | 948 |
| 447 | 20230712 | 114700 | 68539194100 | 198000 | 198000 | 198000 | 197900 | 365 |
| 448 | 20230712 | 114600 | 68466925900 | 198000 | 198000 | 198000 | 197900 | 1169 |
| 449 | 20230712 | 114500 | 68235531600 | 197900 | 198000 | 198000 | 197900 | 944 |
| 450 | 20230712 | 114400 | 68048631300 | 198000 | 198000 | 198000 | 197900 | 373 |
| 451 | 20230712 | 114300 | 67974789000 | 197900 | 198100 | 198100 | 197900 | 1313 |
| 452 | 20230712 | 114200 | 67714803900 | 198100 | 198100 | 198100 | 198000 | 457 |
| 453 | 20230712 | 114100 | 67624303300 | 198100 | 198100 | 198100 | 198000 | 1760 |
| 454 | 20230712 | 114000 | 67275789100 | 198100 | 198000 | 198100 | 198000 | 416 |
| 455 | 20230712 | 113900 | 67193394200 | 198100 | 198100 | 198100 | 198000 | 345 |
| 456 | 20230712 | 113800 | 67125058900 | 198000 | 198100 | 198100 | 198000 | 290 |
| 457 | 20230712 | 113700 | 67067615500 | 198100 | 198100 | 198200 | 198100 | 470 |
| 458 | 20230712 | 113600 | 66974504800 | 198100 | 198100 | 198100 | 198000 | 359 |
| 459 | 20230712 | 113500 | 66903400400 | 198000 | 198000 | 198100 | 197900 | 2639 |
| 460 | 20230712 | 113400 | 66380881100 | 198000 | 198000 | 198200 | 197900 | 7695 |
| 461 | 20230712 | 113300 | 64856604700 | 198000 | 198000 | 198000 | 197900 | 588 |
| 462 | 20230712 | 113200 | 64740192400 | 198000 | 197900 | 198000 | 197900 | 2184 |
| 463 | 20230712 | 113100 | 64307798000 | 197900 | 197900 | 198000 | 197800 | 2387 |
| 464 | 20230712 | 113000 | 63835377900 | 197900 | 197900 | 197900 | 197800 | 261 |
| 465 | 20230712 | 112900 | 63783733500 | 197900 | 197800 | 197900 | 197700 | 895 |
| 466 | 20230712 | 112800 | 63606697800 | 197800 | 197900 | 197900 | 197700 | 1625 |
| 467 | 20230712 | 112700 | 63285240200 | 197800 | 197900 | 198000 | 197800 | 2355 |
| 468 | 20230712 | 112600 | 62819251400 | 197800 | 197900 | 197900 | 197800 | 1017 |
| 469 | 20230712 | 112500 | 62618012400 | 197900 | 197900 | 197900 | 197800 | 358 |
| 470 | 20230712 | 112400 | 62547173700 | 197900 | 197800 | 197900 | 197800 | 597 |
| 471 | 20230712 | 112300 | 62429035200 | 197900 | 197800 | 197900 | 197800 | 1371 |
| 472 | 20230712 | 112200 | 62157790000 | 197900 | 197800 | 197900 | 197700 | 911 |
| 473 | 20230712 | 112100 | 61977594900 | 197800 | 197800 | 197800 | 197700 | 1170 |
| 474 | 20230712 | 112000 | 61746205900 | 197800 | 197700 | 197800 | 197600 | 1886 |
| 475 | 20230712 | 111900 | 61373236500 | 197700 | 197700 | 197700 | 197600 | 1539 |
| 476 | 20230712 | 111800 | 61068987400 | 197700 | 197700 | 197700 | 197600 | 556 |
| 477 | 20230712 | 111700 | 60959089800 | 197600 | 197500 | 197700 | 197400 | 3701 |
| 478 | 20230712 | 111600 | 60228024500 | 197400 | 197500 | 197500 | 197400 | 444 |
| 479 | 20230712 | 111500 | 60140366600 | 197400 | 197500 | 197500 | 197400 | 623 |
| 480 | 20230712 | 111400 | 60017344600 | 197500 | 197500 | 197500 | 197400 | 703 |
| 481 | 20230712 | 111300 | 59878558300 | 197500 | 197500 | 197500 | 197400 | 375 |
| 482 | 20230712 | 111200 | 59804520800 | 197500 | 197500 | 197500 | 197400 | 128 |
| 483 | 20230712 | 111100 | 59779241600 | 197500 | 197500 | 197500 | 197300 | 2123 |
| 484 | 20230712 | 111000 | 59360151300 | 197400 | 197500 | 197600 | 197400 | 2816 |
| 485 | 20230712 | 110900 | 58804127800 | 197500 | 197500 | 197600 | 197500 | 1157 |
| 486 | 20230712 | 110800 | 58575610100 | 197600 | 197600 | 197600 | 197400 | 1486 |
| 487 | 20230712 | 110700 | 58282116700 | 197600 | 197600 | 197700 | 197600 | 1187 |
| 488 | 20230712 | 110600 | 58047551600 | 197700 | 197700 | 197700 | 197600 | 583 |
| 489 | 20230712 | 110500 | 57932304600 | 197600 | 197600 | 197700 | 197500 | 2095 |
| 490 | 20230712 | 110400 | 57518304800 | 197600 | 197500 | 197600 | 197500 | 763 |
| 491 | 20230712 | 110300 | 57367592600 | 197600 | 197500 | 197600 | 197500 | 418 |
| 492 | 20230712 | 110200 | 57285028800 | 197600 | 197500 | 197600 | 197500 | 307 |
| 493 | 20230712 | 110100 | 57224380900 | 197500 | 197600 | 197600 | 197500 | 242 |
| 494 | 20230712 | 110000 | 57176575000 | 197600 | 197500 | 197600 | 197500 | 333 |
| 495 | 20230712 | 105900 | 57110792200 | 197500 | 197700 | 197700 | 197500 | 2514 |
| 496 | 20230712 | 105800 | 56614018800 | 197700 | 197900 | 197900 | 197500 | 2860 |
| 497 | 20230712 | 105700 | 56048452400 | 197800 | 197700 | 197900 | 197700 | 1172 |
| 498 | 20230712 | 105600 | 55816639900 | 197800 | 197800 | 197800 | 197700 | 219 |
| 499 | 20230712 | 105500 | 55773328900 | 197800 | 197700 | 197800 | 197600 | 379 |
| 500 | 20230712 | 105400 | 55698393200 | 197700 | 197700 | 197800 | 197500 | 1779 |
| 501 | 20230712 | 105300 | 55346780200 | 197700 | 197700 | 197700 | 197600 | 510 |
| 502 | 20230712 | 105200 | 55245994400 | 197700 | 197600 | 197700 | 197600 | 265 |
| 503 | 20230712 | 105100 | 55193613300 | 197600 | 197700 | 197700 | 197600 | 260 |
| 504 | 20230712 | 105000 | 55142222800 | 197700 | 197500 | 197700 | 197500 | 1569 |
| 505 | 20230712 | 104900 | 54832190900 | 197500 | 197600 | 197600 | 197500 | 202 |
| 506 | 20230712 | 104800 | 54792286900 | 197500 | 197400 | 197600 | 197400 | 2734 |
| 507 | 20230712 | 104700 | 54252320700 | 197500 | 197300 | 197500 | 197300 | 827 |
| 508 | 20230712 | 104600 | 54089073500 | 197400 | 197400 | 197400 | 197300 | 152 |
| 509 | 20230712 | 104500 | 54059074000 | 197400 | 197300 | 197400 | 197300 | 592 |
| 510 | 20230712 | 104400 | 53942257900 | 197400 | 197300 | 197400 | 197200 | 708 |
| 511 | 20230712 | 104300 | 53802574300 | 197300 | 197200 | 197300 | 197100 | 209 |
| 512 | 20230712 | 104200 | 53761357700 | 197100 | 197100 | 197200 | 197000 | 1750 |
| 513 | 20230712 | 104100 | 53416359200 | 197100 | 197000 | 197100 | 197000 | 474 |
| 514 | 20230712 | 104000 | 53322936900 | 197000 | 197100 | 197100 | 196900 | 3142 |
| 515 | 20230712 | 103900 | 52703918600 | 197100 | 197100 | 197100 | 197000 | 1570 |
| 516 | 20230712 | 103800 | 52394612600 | 197100 | 197100 | 197100 | 197000 | 2916 |
| 517 | 20230712 | 103700 | 51819965800 | 197100 | 197300 | 197300 | 197100 | 1030 |
| 518 | 20230712 | 103600 | 51616844000 | 197200 | 197300 | 197300 | 197200 | 174 |
| 519 | 20230712 | 103500 | 51582523600 | 197200 | 197200 | 197300 | 197200 | 668 |
| 520 | 20230712 | 103400 | 51450778100 | 197300 | 197400 | 197400 | 197200 | 969 |
| 521 | 20230712 | 103300 | 51259594500 | 197400 | 197300 | 197400 | 197200 | 1001 |
| 522 | 20230712 | 103200 | 51062108600 | 197200 | 197200 | 197300 | 197100 | 1205 |
| 523 | 20230712 | 103100 | 50824479200 | 197200 | 197300 | 197400 | 197200 | 1167 |
| 524 | 20230712 | 103000 | 50594245700 | 197400 | 197300 | 197400 | 197300 | 603 |
| 525 | 20230712 | 102900 | 50475267700 | 197400 | 197400 | 197400 | 197300 | 97 |
| 526 | 20230712 | 102800 | 50456123300 | 197400 | 197600 | 197600 | 197300 | 2628 |
| 527 | 20230712 | 102700 | 49937197900 | 197600 | 197500 | 197600 | 197400 | 781 |
| 528 | 20230712 | 102600 | 49782956700 | 197500 | 197500 | 197500 | 197400 | 892 |
| 529 | 20230712 | 102500 | 49606840900 | 197500 | 197600 | 197600 | 197500 | 959 |
| 530 | 20230712 | 102400 | 49417431100 | 197600 | 197600 | 197600 | 197500 | 272 |
| 531 | 20230712 | 102300 | 49363692500 | 197600 | 197600 | 197600 | 197500 | 160 |
| 532 | 20230712 | 102200 | 49332084600 | 197500 | 197500 | 197600 | 197400 | 924 |
| 533 | 20230712 | 102100 | 49149581100 | 197400 | 197600 | 197600 | 197400 | 2245 |
| 534 | 20230712 | 102000 | 48706305300 | 197600 | 197700 | 197700 | 197500 | 477 |
| 535 | 20230712 | 101900 | 48612046200 | 197400 | 197800 | 197800 | 197400 | 1219 |
| 536 | 20230712 | 101800 | 48371197400 | 197900 | 197900 | 198000 | 197600 | 3982 |
| 537 | 20230712 | 101700 | 47583276000 | 197800 | 197700 | 197900 | 197600 | 2085 |
| 538 | 20230712 | 101600 | 47170938400 | 197700 | 197700 | 197900 | 197600 | 1897 |
| 539 | 20230712 | 101500 | 46795757000 | 197700 | 197800 | 197800 | 197500 | 1269 |
| 540 | 20230712 | 101400 | 46544952500 | 197800 | 197700 | 197800 | 197400 | 3206 |
| 541 | 20230712 | 101300 | 45911403800 | 197700 | 197800 | 197800 | 197700 | 405 |
| 542 | 20230712 | 101200 | 45831307200 | 197700 | 197900 | 197900 | 197500 | 4606 |
| 543 | 20230712 | 101100 | 44920229800 | 197900 | 197600 | 197900 | 197600 | 3479 |
| 544 | 20230712 | 101000 | 44232183800 | 197500 | 197500 | 197600 | 197400 | 1799 |
| 545 | 20230712 | 100900 | 43876887300 | 197400 | 197400 | 197500 | 197300 | 3134 |
| 546 | 20230712 | 100800 | 43258355500 | 197400 | 197500 | 197500 | 197400 | 367 |
| 547 | 20230712 | 100700 | 43185905300 | 197500 | 197400 | 197500 | 197400 | 764 |
| 548 | 20230712 | 100600 | 43035087500 | 197400 | 197300 | 197400 | 197200 | 797 |
| 549 | 20230712 | 100500 | 42877834900 | 197300 | 197200 | 197300 | 197200 | 2406 |
| 550 | 20230712 | 100400 | 42403365500 | 197200 | 197300 | 197300 | 197200 | 243 |
| 551 | 20230712 | 100300 | 42355428300 | 197300 | 197300 | 197300 | 197200 | 281 |
| 552 | 20230712 | 100200 | 42300002000 | 197300 | 197400 | 197400 | 197200 | 2930 |
| 553 | 20230712 | 100100 | 41721920300 | 197400 | 197400 | 197400 | 197300 | 816 |
| 554 | 20230712 | 100000 | 41560898300 | 197400 | 197400 | 197600 | 197300 | 2444 |
| 555 | 20230712 | 095900 | 41078336100 | 197400 | 197200 | 197400 | 197100 | 2021 |
| 556 | 20230712 | 095800 | 40679715900 | 197300 | 197200 | 197300 | 197200 | 509 |
| 557 | 20230712 | 095700 | 40579325100 | 197200 | 197300 | 197400 | 197200 | 1193 |
| 558 | 20230712 | 095600 | 40343989900 | 197400 | 197300 | 197400 | 197300 | 736 |
| 559 | 20230712 | 095500 | 40198761200 | 197300 | 197300 | 197400 | 197300 | 790 |
| 560 | 20230712 | 095400 | 40042882200 | 197400 | 197400 | 197400 | 197300 | 658 |
| 561 | 20230712 | 095300 | 39913043700 | 197400 | 197600 | 197600 | 197300 | 1997 |
| 562 | 20230712 | 095200 | 39518740700 | 197600 | 197500 | 197600 | 197500 | 182 |
| 563 | 20230712 | 095100 | 39482784900 | 197600 | 197600 | 197600 | 197500 | 387 |
| 564 | 20230712 | 095000 | 39406331300 | 197600 | 197500 | 197700 | 197400 | 3833 |
| 565 | 20230712 | 094900 | 38649312600 | 197500 | 197500 | 197500 | 197400 | 902 |
| 566 | 20230712 | 094800 | 38471240500 | 197500 | 197300 | 197500 | 197300 | 1748 |
| 567 | 20230712 | 094700 | 38126164100 | 197300 | 197300 | 197500 | 197200 | 2431 |
| 568 | 20230712 | 094600 | 37646360500 | 197300 | 197500 | 197500 | 197300 | 1604 |
| 569 | 20230712 | 094500 | 37329780100 | 197500 | 197500 | 197600 | 197400 | 1008 |
| 570 | 20230712 | 094400 | 37130699500 | 197600 | 197600 | 197600 | 197500 | 396 |
| 571 | 20230712 | 094300 | 37052480800 | 197500 | 197600 | 197600 | 197500 | 919 |
| 572 | 20230712 | 094200 | 36870956500 | 197600 | 197500 | 197600 | 197500 | 1307 |
| 573 | 20230712 | 094100 | 36612793000 | 197600 | 197600 | 197700 | 197400 | 1838 |
| 574 | 20230712 | 094000 | 36249619200 | 197500 | 197900 | 197900 | 197500 | 1774 |
| 575 | 20230712 | 093900 | 35898944500 | 197900 | 198200 | 198200 | 197700 | 1593 |
| 576 | 20230712 | 093800 | 35583743600 | 198200 | 198300 | 198500 | 198100 | 3073 |
| 577 | 20230712 | 093700 | 34974308600 | 198300 | 198300 | 198600 | 198100 | 3285 |
| 578 | 20230712 | 093600 | 34322694200 | 198200 | 198100 | 198300 | 198000 | 744 |
| 579 | 20230712 | 093500 | 34175278000 | 198000 | 198300 | 198400 | 197900 | 2145 |
| 580 | 20230712 | 093400 | 33750295400 | 198400 | 198400 | 198500 | 198200 | 1515 |
| 581 | 20230712 | 093300 | 33449790900 | 198400 | 198700 | 198900 | 198200 | 4823 |
| 582 | 20230712 | 093200 | 32491415900 | 198700 | 198500 | 198800 | 198200 | 10842 |
| 583 | 20230712 | 093100 | 30338688800 | 198500 | 198100 | 198500 | 198100 | 2050 |
| 584 | 20230712 | 093000 | 29932209000 | 198000 | 197600 | 198300 | 197600 | 8732 |
| 585 | 20230712 | 092900 | 28203598400 | 197700 | 197700 | 197800 | 197500 | 2240 |
| 586 | 20230712 | 092800 | 27760725000 | 197700 | 197500 | 197800 | 197400 | 2847 |
| 587 | 20230712 | 092700 | 27198225300 | 197500 | 197600 | 197700 | 197000 | 4668 |
| 588 | 20230712 | 092600 | 26277070200 | 197600 | 197500 | 197700 | 197500 | 2012 |
| 589 | 20230712 | 092500 | 25879404300 | 197600 | 197400 | 197600 | 197300 | 3438 |
| 590 | 20230712 | 092400 | 25200818800 | 197400 | 197000 | 197500 | 196900 | 7276 |
| 591 | 20230712 | 092300 | 23765862700 | 197100 | 196500 | 197100 | 196500 | 3014 |
| 592 | 20230712 | 092200 | 23172797200 | 196600 | 196600 | 196600 | 196500 | 1316 |
| 593 | 20230712 | 092100 | 22914110400 | 196500 | 196600 | 196600 | 196500 | 1437 |
| 594 | 20230712 | 092000 | 22631684300 | 196600 | 196700 | 196700 | 196600 | 577 |
| 595 | 20230712 | 091900 | 22518235400 | 196700 | 197100 | 197100 | 196600 | 3619 |
| 596 | 20230712 | 091800 | 21805987300 | 197100 | 196900 | 197200 | 196800 | 1546 |
| 597 | 20230712 | 091700 | 21501500300 | 196900 | 197100 | 197200 | 196800 | 3075 |
| 598 | 20230712 | 091600 | 20895850200 | 197200 | 197200 | 197300 | 197000 | 5593 |
| 599 | 20230712 | 091500 | 19793018900 | 197200 | 196600 | 197200 | 196500 | 5599 |
| 600 | 20230712 | 091400 | 18690510200 | 196500 | 196200 | 196500 | 196100 | 3199 |
| 601 | 20230712 | 091300 | 18062444200 | 196200 | 196000 | 196200 | 196000 | 1284 |
| 602 | 20230712 | 091200 | 17810625900 | 196000 | 196000 | 196000 | 195800 | 2099 |
| 603 | 20230712 | 091100 | 17399283600 | 196000 | 195800 | 196100 | 195700 | 7631 |
| 604 | 20230712 | 091000 | 15905124000 | 195800 | 195800 | 196200 | 195800 | 11271 |
| 605 | 20230712 | 090900 | 13695948100 | 195900 | 196300 | 196400 | 195900 | 8519 |
| 606 | 20230712 | 090800 | 12025251900 | 196400 | 196500 | 196500 | 196300 | 2180 |
| 607 | 20230712 | 090700 | 11597121300 | 196400 | 196600 | 196600 | 196200 | 2808 |
| 608 | 20230712 | 090600 | 11045710500 | 196500 | 196500 | 196500 | 196200 | 5297 |
| 609 | 20230712 | 090500 | 10005742800 | 196500 | 196400 | 196600 | 196000 | 8592 |
| 610 | 20230712 | 090400 | 8319992200 | 196400 | 196600 | 196600 | 196300 | 3373 |
| 611 | 20230712 | 090300 | 7657497600 | 196700 | 196200 | 196800 | 196200 | 5766 |
| 612 | 20230712 | 090200 | 6524496100 | 196200 | 196900 | 197000 | 196100 | 8392 |
| 613 | 20230712 | 090100 | 4875255100 | 197000 | 197300 | 197300 | 196900 | 7655 |
| 614 | 20230712 | 090000 | 3366520900 | 197300 | 197400 | 197700 | 197100 | 17056 |