33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 185100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 119205 |
| 3 | 20230713 | 185000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20230713 | 184900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20230713 | 184800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20230713 | 184700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20230713 | 184600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20230713 | 184500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20230713 | 184400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20230713 | 184300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20230713 | 184200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20230713 | 184100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20230713 | 184000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20230713 | 183900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20230713 | 183800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20230713 | 183700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20230713 | 183600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20230713 | 183500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20230713 | 183400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20230713 | 183300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20230713 | 183200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20230713 | 183100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20230713 | 183000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20230713 | 182900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20230713 | 182800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20230713 | 182700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20230713 | 182600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20230713 | 182500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20230713 | 182400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20230713 | 182300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20230713 | 182200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20230713 | 182100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 119205 |
| 33 | 20230713 | 182000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20230713 | 181900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20230713 | 181800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20230713 | 181700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20230713 | 181600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20230713 | 181500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20230713 | 181400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20230713 | 181300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20230713 | 181200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20230713 | 181100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20230713 | 181000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20230713 | 180900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20230713 | 180800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20230713 | 180700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20230713 | 180600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20230713 | 180500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20230713 | 180400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20230713 | 180300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20230713 | 180200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20230713 | 180100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20230713 | 180000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20230713 | 175900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20230713 | 175800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20230713 | 175700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20230713 | 175600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20230713 | 175500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20230713 | 175400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20230713 | 175300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20230713 | 175200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20230713 | 175100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 119205 |
| 63 | 20230713 | 175000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20230713 | 174900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20230713 | 174800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20230713 | 174700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20230713 | 174600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20230713 | 174500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20230713 | 174400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20230713 | 174300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20230713 | 174200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20230713 | 174100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20230713 | 174000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20230713 | 173900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20230713 | 173800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20230713 | 173700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20230713 | 173600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20230713 | 173500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20230713 | 173400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20230713 | 173300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20230713 | 173200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20230713 | 173100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20230713 | 173000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20230713 | 172900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20230713 | 172800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20230713 | 172700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20230713 | 172600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20230713 | 172500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20230713 | 172400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20230713 | 172300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20230713 | 172200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20230713 | 172100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 119205 |
| 93 | 20230713 | 172000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20230713 | 171900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20230713 | 171800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20230713 | 171700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20230713 | 171600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20230713 | 171500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20230713 | 171400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20230713 | 171300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20230713 | 171200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20230713 | 171100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20230713 | 171000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20230713 | 170900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20230713 | 170800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20230713 | 170700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20230713 | 170600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20230713 | 170500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20230713 | 170400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20230713 | 170300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20230713 | 170200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20230713 | 170100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20230713 | 170000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20230713 | 165900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20230713 | 165800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20230713 | 165700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20230713 | 165600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20230713 | 165500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20230713 | 165400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20230713 | 165300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20230713 | 165200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20230713 | 165100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 119205 |
| 123 | 20230713 | 165000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20230713 | 164900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20230713 | 164800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20230713 | 164700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20230713 | 164600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20230713 | 164500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20230713 | 164400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20230713 | 164300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20230713 | 164200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20230713 | 164100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20230713 | 164000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20230713 | 163900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20230713 | 163800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20230713 | 163700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20230713 | 163600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20230713 | 163500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20230713 | 163400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20230713 | 163300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20230713 | 163200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20230713 | 163100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20230713 | 163000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20230713 | 162900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20230713 | 162800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20230713 | 162700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20230713 | 162600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20230713 | 162500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20230713 | 162400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20230713 | 162300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20230713 | 162200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20230713 | 162100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 119205 |
| 153 | 20230713 | 162000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20230713 | 161900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20230713 | 161800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20230713 | 161700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20230713 | 161600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20230713 | 161500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20230713 | 161400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20230713 | 161300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20230713 | 161200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20230713 | 161100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20230713 | 161000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20230713 | 160900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20230713 | 160800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20230713 | 160700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20230713 | 160600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20230713 | 160500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20230713 | 160400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20230713 | 160300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20230713 | 160200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20230713 | 160100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20230713 | 160000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20230713 | 155900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20230713 | 155800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20230713 | 155700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20230713 | 155600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20230713 | 155500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20230713 | 155400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20230713 | 155300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20230713 | 155200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20230713 | 155100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 119205 |
| 183 | 20230713 | 155000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20230713 | 154900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20230713 | 154800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20230713 | 154700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20230713 | 154600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20230713 | 154500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20230713 | 154400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20230713 | 154300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20230713 | 154200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20230713 | 154100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20230713 | 154000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20230713 | 153900 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20230713 | 153800 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20230713 | 153700 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20230713 | 153600 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20230713 | 153500 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 199 | 20230713 | 153400 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20230713 | 153300 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20230713 | 153200 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20230713 | 153100 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20230713 | 153000 | 102409388900 | 45050 | 45050 | 45050 | 45050 | 119205 |
| 204 | 20230713 | 152900 | 97039203650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20230713 | 152800 | 97039203650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20230713 | 152700 | 97039203650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20230713 | 152600 | 97039203650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20230713 | 152500 | 97039203650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20230713 | 152400 | 97039203650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 210 | 20230713 | 152300 | 97039203650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 211 | 20230713 | 152200 | 97039203650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 212 | 20230713 | 152100 | 97039203650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 213 | 20230713 | 152000 | 97039203650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20230713 | 151900 | 97039203650 | 45050 | 45100 | 45100 | 45000 | 5063 |
| 215 | 20230713 | 151800 | 96811015600 | 45100 | 45150 | 45150 | 45050 | 8092 |
| 216 | 20230713 | 151700 | 96445884000 | 45150 | 45100 | 45150 | 45050 | 5034 |
| 217 | 20230713 | 151600 | 96218771550 | 45100 | 45100 | 45100 | 45050 | 6101 |
| 218 | 20230713 | 151500 | 95943646800 | 45100 | 45100 | 45100 | 45050 | 5186 |
| 219 | 20230713 | 151400 | 95709771300 | 45100 | 45100 | 45100 | 45050 | 4582 |
| 220 | 20230713 | 151300 | 95503172000 | 45100 | 45100 | 45100 | 45050 | 3607 |
| 221 | 20230713 | 151200 | 95340533300 | 45050 | 45100 | 45100 | 45000 | 5452 |
| 222 | 20230713 | 151100 | 95094850900 | 45100 | 45050 | 45100 | 45000 | 7016 |
| 223 | 20230713 | 151000 | 94778790350 | 45050 | 45050 | 45100 | 45000 | 6802 |
| 224 | 20230713 | 150900 | 94472265950 | 45050 | 45100 | 45100 | 45000 | 4503 |
| 225 | 20230713 | 150800 | 94269397650 | 45050 | 45100 | 45100 | 45000 | 5854 |
| 226 | 20230713 | 150700 | 94005595900 | 45100 | 45100 | 45150 | 45050 | 7404 |
| 227 | 20230713 | 150600 | 93671724850 | 45100 | 45100 | 45100 | 45000 | 6078 |
| 228 | 20230713 | 150500 | 93397774500 | 45100 | 45100 | 45100 | 45050 | 5911 |
| 229 | 20230713 | 150400 | 93131235700 | 45100 | 45150 | 45150 | 45050 | 6843 |
| 230 | 20230713 | 150300 | 92822610150 | 45100 | 45100 | 45150 | 45050 | 7080 |
| 231 | 20230713 | 150200 | 92503267350 | 45100 | 45100 | 45100 | 45050 | 4381 |
| 232 | 20230713 | 150100 | 92305701400 | 45100 | 45050 | 45100 | 45050 | 5213 |
| 233 | 20230713 | 150000 | 92070608150 | 45050 | 45050 | 45100 | 45000 | 7346 |
| 234 | 20230713 | 145900 | 91739426550 | 45050 | 45050 | 45100 | 45000 | 9084 |
| 235 | 20230713 | 145800 | 91330206400 | 45050 | 45000 | 45050 | 45000 | 9556 |
| 236 | 20230713 | 145700 | 90899773050 | 45050 | 45000 | 45050 | 45000 | 4763 |
| 237 | 20230713 | 145600 | 90685231000 | 45050 | 45000 | 45050 | 44950 | 13042 |
| 238 | 20230713 | 145500 | 90098326250 | 45000 | 44900 | 45000 | 44900 | 6999 |
| 239 | 20230713 | 145400 | 89783579100 | 44900 | 44900 | 44950 | 44900 | 4313 |
| 240 | 20230713 | 145300 | 89589747650 | 44900 | 44850 | 44950 | 44850 | 4642 |
| 241 | 20230713 | 145200 | 89381250350 | 44900 | 44900 | 44900 | 44850 | 2776 |
| 242 | 20230713 | 145100 | 89256632450 | 44900 | 44900 | 44900 | 44850 | 1819 |
| 243 | 20230713 | 145000 | 89174962800 | 44850 | 44900 | 44950 | 44850 | 3467 |
| 244 | 20230713 | 144900 | 89019304850 | 44900 | 44950 | 44950 | 44850 | 3212 |
| 245 | 20230713 | 144800 | 88875093000 | 44950 | 44900 | 44950 | 44850 | 3248 |
| 246 | 20230713 | 144700 | 88729220200 | 44900 | 44900 | 44900 | 44850 | 2529 |
| 247 | 20230713 | 144600 | 88615685950 | 44900 | 44850 | 44900 | 44850 | 2023 |
| 248 | 20230713 | 144500 | 88524862000 | 44850 | 44900 | 44900 | 44850 | 2372 |
| 249 | 20230713 | 144400 | 88418432450 | 44900 | 44850 | 44900 | 44850 | 1476 |
| 250 | 20230713 | 144300 | 88352174000 | 44900 | 44900 | 44950 | 44850 | 3737 |
| 251 | 20230713 | 144200 | 88184498100 | 44900 | 44900 | 44950 | 44850 | 3288 |
| 252 | 20230713 | 144100 | 88036880400 | 44900 | 44900 | 44900 | 44850 | 3129 |
| 253 | 20230713 | 144000 | 87896441750 | 44850 | 44900 | 44900 | 44850 | 1261 |
| 254 | 20230713 | 143900 | 87839833550 | 44900 | 44900 | 44950 | 44850 | 2345 |
| 255 | 20230713 | 143800 | 87734548650 | 44900 | 44900 | 44950 | 44850 | 1871 |
| 256 | 20230713 | 143700 | 87650568750 | 44950 | 44900 | 44950 | 44850 | 2379 |
| 257 | 20230713 | 143600 | 87543750050 | 44900 | 44950 | 44950 | 44850 | 4943 |
| 258 | 20230713 | 143500 | 87321777100 | 44950 | 45000 | 45000 | 44900 | 1152 |
| 259 | 20230713 | 143400 | 87269979800 | 44900 | 44950 | 45000 | 44900 | 3150 |
| 260 | 20230713 | 143300 | 87128411900 | 44950 | 44950 | 44950 | 44900 | 2001 |
| 261 | 20230713 | 143200 | 87038473700 | 44950 | 44900 | 45000 | 44900 | 3751 |
| 262 | 20230713 | 143100 | 86869877500 | 44950 | 44950 | 44950 | 44900 | 1730 |
| 263 | 20230713 | 143000 | 86792126150 | 44950 | 45000 | 45000 | 44900 | 2611 |
| 264 | 20230713 | 142900 | 86674721250 | 45000 | 44950 | 45000 | 44900 | 3248 |
| 265 | 20230713 | 142800 | 86528702200 | 44950 | 44950 | 44950 | 44900 | 1651 |
| 266 | 20230713 | 142700 | 86454526700 | 44900 | 44950 | 44950 | 44900 | 3318 |
| 267 | 20230713 | 142600 | 86305443000 | 44950 | 44900 | 44950 | 44900 | 1760 |
| 268 | 20230713 | 142500 | 86226369600 | 44900 | 44900 | 44950 | 44900 | 920 |
| 269 | 20230713 | 142400 | 86185033750 | 44950 | 44950 | 44950 | 44900 | 2413 |
| 270 | 20230713 | 142300 | 86076638350 | 44900 | 44900 | 44950 | 44850 | 1189 |
| 271 | 20230713 | 142200 | 86023220350 | 44900 | 44950 | 44950 | 44900 | 2436 |
| 272 | 20230713 | 142100 | 85913825700 | 44950 | 44950 | 44950 | 44850 | 3122 |
| 273 | 20230713 | 142000 | 85773605700 | 44950 | 44950 | 44950 | 44900 | 1142 |
| 274 | 20230713 | 141900 | 85722291800 | 44950 | 44950 | 44950 | 44900 | 2074 |
| 275 | 20230713 | 141800 | 85629138000 | 44900 | 44850 | 44950 | 44850 | 2728 |
| 276 | 20230713 | 141700 | 85506644250 | 44900 | 44900 | 44950 | 44850 | 2277 |
| 277 | 20230713 | 141600 | 85404401700 | 44900 | 44900 | 44900 | 44850 | 2378 |
| 278 | 20230713 | 141500 | 85297689950 | 44900 | 44950 | 44950 | 44850 | 2160 |
| 279 | 20230713 | 141400 | 85200691600 | 44950 | 44950 | 44950 | 44900 | 2847 |
| 280 | 20230713 | 141300 | 85072803300 | 44900 | 44950 | 44950 | 44900 | 1983 |
| 281 | 20230713 | 141200 | 84983722600 | 44950 | 45000 | 45000 | 44900 | 3145 |
| 282 | 20230713 | 141100 | 84842313000 | 45000 | 44950 | 45000 | 44900 | 3781 |
| 283 | 20230713 | 141000 | 84672350450 | 44900 | 44950 | 44950 | 44900 | 2104 |
| 284 | 20230713 | 140900 | 84577790000 | 44950 | 44850 | 44950 | 44850 | 3137 |
| 285 | 20230713 | 140800 | 84436970400 | 44850 | 44850 | 44850 | 44800 | 1812 |
| 286 | 20230713 | 140700 | 84355726800 | 44850 | 44850 | 44850 | 44800 | 2342 |
| 287 | 20230713 | 140600 | 84250774950 | 44850 | 44900 | 44900 | 44800 | 7958 |
| 288 | 20230713 | 140500 | 83893979350 | 44900 | 44900 | 44900 | 44800 | 4913 |
| 289 | 20230713 | 140400 | 83673608300 | 44850 | 44900 | 44900 | 44850 | 3789 |
| 290 | 20230713 | 140300 | 83503583600 | 44850 | 44850 | 44900 | 44850 | 2724 |
| 291 | 20230713 | 140200 | 83381330050 | 44900 | 44850 | 44900 | 44850 | 3751 |
| 292 | 20230713 | 140100 | 83213040650 | 44850 | 44900 | 44900 | 44800 | 4175 |
| 293 | 20230713 | 140000 | 83025777450 | 44850 | 44900 | 44950 | 44850 | 2540 |
| 294 | 20230713 | 135900 | 82911759400 | 44850 | 44850 | 44900 | 44800 | 5131 |
| 295 | 20230713 | 135800 | 82681567400 | 44850 | 44850 | 44850 | 44800 | 2011 |
| 296 | 20230713 | 135700 | 82591416600 | 44800 | 44850 | 44850 | 44800 | 2461 |
| 297 | 20230713 | 135600 | 82481087550 | 44850 | 44850 | 44850 | 44800 | 1852 |
| 298 | 20230713 | 135500 | 82398044000 | 44850 | 44850 | 44850 | 44800 | 2540 |
| 299 | 20230713 | 135400 | 82284188750 | 44800 | 44850 | 44850 | 44800 | 3106 |
| 300 | 20230713 | 135300 | 82144950450 | 44850 | 44900 | 44900 | 44800 | 4099 |
| 301 | 20230713 | 135200 | 81961175150 | 44850 | 44900 | 44900 | 44850 | 2187 |
| 302 | 20230713 | 135100 | 81863037450 | 44900 | 44950 | 44950 | 44800 | 11999 |
| 303 | 20230713 | 135000 | 81324616400 | 44950 | 45000 | 45000 | 44900 | 4740 |
| 304 | 20230713 | 134900 | 81111549900 | 45000 | 45050 | 45050 | 44950 | 6952 |
| 305 | 20230713 | 134800 | 80798681950 | 45000 | 45050 | 45050 | 45000 | 2650 |
| 306 | 20230713 | 134700 | 80679326550 | 45000 | 45050 | 45050 | 45000 | 2996 |
| 307 | 20230713 | 134600 | 80544400050 | 45050 | 45050 | 45050 | 45000 | 1850 |
| 308 | 20230713 | 134500 | 80461068950 | 45050 | 45050 | 45050 | 45000 | 1476 |
| 309 | 20230713 | 134400 | 80394584400 | 45050 | 45050 | 45100 | 45000 | 2880 |
| 310 | 20230713 | 134300 | 80264843600 | 45050 | 45100 | 45100 | 45050 | 8119 |
| 311 | 20230713 | 134200 | 79898961250 | 45100 | 45100 | 45100 | 45050 | 3872 |
| 312 | 20230713 | 134100 | 79724340350 | 45100 | 45050 | 45100 | 45000 | 14375 |
| 313 | 20230713 | 134000 | 79076626950 | 45050 | 45000 | 45050 | 44950 | 17525 |
| 314 | 20230713 | 133900 | 78287885550 | 45000 | 45000 | 45000 | 44950 | 3597 |
| 315 | 20230713 | 133800 | 78126038600 | 45000 | 45000 | 45000 | 44950 | 9587 |
| 316 | 20230713 | 133700 | 77694650700 | 45000 | 45000 | 45000 | 44950 | 4062 |
| 317 | 20230713 | 133600 | 77511905550 | 44950 | 45000 | 45000 | 44950 | 3079 |
| 318 | 20230713 | 133500 | 77373441350 | 45000 | 44950 | 45000 | 44950 | 1075 |
| 319 | 20230713 | 133400 | 77325099550 | 45000 | 44950 | 45000 | 44900 | 2638 |
| 320 | 20230713 | 133300 | 77206491600 | 44950 | 44950 | 44950 | 44900 | 3135 |
| 321 | 20230713 | 133200 | 77065590300 | 44950 | 45000 | 45000 | 44950 | 3745 |
| 322 | 20230713 | 133100 | 76897219300 | 45000 | 44900 | 45000 | 44900 | 13155 |
| 323 | 20230713 | 133000 | 76305800600 | 44900 | 44900 | 44950 | 44900 | 3069 |
| 324 | 20230713 | 132900 | 76167886450 | 44950 | 44950 | 44950 | 44900 | 1554 |
| 325 | 20230713 | 132800 | 76098072800 | 44900 | 44950 | 44950 | 44900 | 2200 |
| 326 | 20230713 | 132700 | 75999239600 | 44900 | 44900 | 44950 | 44850 | 3113 |
| 327 | 20230713 | 132600 | 75859453750 | 44950 | 44950 | 44950 | 44900 | 2552 |
| 328 | 20230713 | 132500 | 75744825150 | 44950 | 44900 | 44950 | 44850 | 2782 |
| 329 | 20230713 | 132400 | 75619930000 | 44900 | 44900 | 44950 | 44850 | 1507 |
| 330 | 20230713 | 132300 | 75552257150 | 44900 | 44900 | 44950 | 44850 | 2055 |
| 331 | 20230713 | 132200 | 75459975600 | 44900 | 44900 | 44900 | 44850 | 1669 |
| 332 | 20230713 | 132100 | 75385039150 | 44900 | 44950 | 44950 | 44900 | 1991 |
| 333 | 20230713 | 132000 | 75295626050 | 44950 | 44900 | 44950 | 44850 | 3059 |
| 334 | 20230713 | 131900 | 75158220500 | 44900 | 44900 | 44950 | 44850 | 4833 |
| 335 | 20230713 | 131800 | 74941193500 | 44900 | 44900 | 44900 | 44850 | 6616 |
| 336 | 20230713 | 131700 | 74644153100 | 44850 | 44850 | 44900 | 44800 | 4465 |
| 337 | 20230713 | 131600 | 74443898750 | 44850 | 44850 | 44850 | 44800 | 2189 |
| 338 | 20230713 | 131500 | 74345758350 | 44850 | 44850 | 44850 | 44800 | 2214 |
| 339 | 20230713 | 131400 | 74246481050 | 44850 | 44750 | 44850 | 44750 | 6358 |
| 340 | 20230713 | 131300 | 73961642250 | 44800 | 44800 | 44800 | 44750 | 1217 |
| 341 | 20230713 | 131200 | 73907141550 | 44750 | 44800 | 44800 | 44750 | 1617 |
| 342 | 20230713 | 131100 | 73834726850 | 44750 | 44800 | 44800 | 44700 | 3030 |
| 343 | 20230713 | 131000 | 73699119750 | 44750 | 44700 | 44800 | 44700 | 912 |
| 344 | 20230713 | 130900 | 73658281300 | 44800 | 44800 | 44800 | 44750 | 1914 |
| 345 | 20230713 | 130800 | 73572602150 | 44800 | 44800 | 44850 | 44750 | 2249 |
| 346 | 20230713 | 130700 | 73471879100 | 44800 | 44800 | 44850 | 44750 | 1898 |
| 347 | 20230713 | 130600 | 73386846150 | 44850 | 44850 | 44850 | 44800 | 1177 |
| 348 | 20230713 | 130500 | 73334081900 | 44800 | 44850 | 44900 | 44750 | 3348 |
| 349 | 20230713 | 130400 | 73184056250 | 44850 | 44850 | 44900 | 44850 | 1859 |
| 350 | 20230713 | 130300 | 73100661050 | 44850 | 44900 | 44900 | 44850 | 1633 |
| 351 | 20230713 | 130200 | 73027375650 | 44850 | 44850 | 44900 | 44800 | 1611 |
| 352 | 20230713 | 130100 | 72955130500 | 44850 | 44850 | 44850 | 44800 | 2456 |
| 353 | 20230713 | 130000 | 72844997200 | 44850 | 44800 | 44850 | 44800 | 1549 |
| 354 | 20230713 | 125900 | 72775528850 | 44850 | 44900 | 44900 | 44800 | 2855 |
| 355 | 20230713 | 125800 | 72647438950 | 44900 | 44900 | 44900 | 44850 | 1951 |
| 356 | 20230713 | 125700 | 72559911300 | 44900 | 44900 | 44900 | 44850 | 1156 |
| 357 | 20230713 | 125600 | 72508020050 | 44900 | 44850 | 44900 | 44850 | 3043 |
| 358 | 20230713 | 125500 | 72371488600 | 44850 | 44800 | 44850 | 44800 | 2570 |
| 359 | 20230713 | 125400 | 72256224800 | 44800 | 44850 | 44850 | 44800 | 1757 |
| 360 | 20230713 | 125300 | 72177431950 | 44850 | 44750 | 44850 | 44700 | 10078 |
| 361 | 20230713 | 125200 | 71725925550 | 44700 | 44800 | 44800 | 44700 | 1830 |
| 362 | 20230713 | 125100 | 71644046450 | 44750 | 44750 | 44800 | 44700 | 4239 |
| 363 | 20230713 | 125000 | 71454336200 | 44750 | 44750 | 44750 | 44650 | 2758 |
| 364 | 20230713 | 124900 | 71331029250 | 44750 | 44700 | 44750 | 44700 | 1762 |
| 365 | 20230713 | 124800 | 71252252200 | 44650 | 44650 | 44700 | 44650 | 1781 |
| 366 | 20230713 | 124700 | 71172681950 | 44700 | 44700 | 44700 | 44650 | 3341 |
| 367 | 20230713 | 124600 | 71023439850 | 44700 | 44700 | 44700 | 44650 | 1304 |
| 368 | 20230713 | 124500 | 70965171000 | 44700 | 44650 | 44700 | 44650 | 2404 |
| 369 | 20230713 | 124400 | 70857763050 | 44700 | 44650 | 44700 | 44600 | 1213 |
| 370 | 20230713 | 124300 | 70803593000 | 44650 | 44650 | 44650 | 44600 | 1310 |
| 371 | 20230713 | 124200 | 70745114450 | 44650 | 44650 | 44700 | 44600 | 2290 |
| 372 | 20230713 | 124100 | 70642846650 | 44650 | 44700 | 44700 | 44650 | 2027 |
| 373 | 20230713 | 124000 | 70552270800 | 44700 | 44650 | 44700 | 44650 | 1318 |
| 374 | 20230713 | 123900 | 70493368200 | 44700 | 44700 | 44700 | 44650 | 3236 |
| 375 | 20230713 | 123800 | 70348777850 | 44700 | 44650 | 44700 | 44650 | 1839 |
| 376 | 20230713 | 123700 | 70266591650 | 44650 | 44700 | 44700 | 44650 | 2187 |
| 377 | 20230713 | 123600 | 70168879500 | 44700 | 44700 | 44700 | 44650 | 2016 |
| 378 | 20230713 | 123500 | 70078812150 | 44650 | 44700 | 44700 | 44650 | 1586 |
| 379 | 20230713 | 123400 | 70007938400 | 44700 | 44700 | 44700 | 44650 | 1077 |
| 380 | 20230713 | 123300 | 69959819100 | 44700 | 44700 | 44700 | 44650 | 2544 |
| 381 | 20230713 | 123200 | 69846160250 | 44700 | 44700 | 44700 | 44650 | 1753 |
| 382 | 20230713 | 123100 | 69767841950 | 44700 | 44700 | 44700 | 44650 | 1591 |
| 383 | 20230713 | 123000 | 69696757650 | 44650 | 44700 | 44700 | 44600 | 2043 |
| 384 | 20230713 | 122900 | 69605523200 | 44700 | 44700 | 44700 | 44600 | 1453 |
| 385 | 20230713 | 122800 | 69540625400 | 44700 | 44700 | 44700 | 44650 | 2832 |
| 386 | 20230713 | 122700 | 69414140150 | 44700 | 44700 | 44700 | 44650 | 1094 |
| 387 | 20230713 | 122600 | 69365243750 | 44700 | 44750 | 44800 | 44700 | 5142 |
| 388 | 20230713 | 122500 | 69135162300 | 44750 | 44800 | 44800 | 44750 | 2888 |
| 389 | 20230713 | 122400 | 69005821950 | 44800 | 44800 | 44800 | 44750 | 4042 |
| 390 | 20230713 | 122300 | 68824743600 | 44800 | 44800 | 44800 | 44750 | 991 |
| 391 | 20230713 | 122200 | 68780349850 | 44750 | 44800 | 44800 | 44750 | 1820 |
| 392 | 20230713 | 122100 | 68698817450 | 44800 | 44800 | 44850 | 44750 | 1549 |
| 393 | 20230713 | 122000 | 68629426100 | 44800 | 44800 | 44850 | 44750 | 7673 |
| 394 | 20230713 | 121900 | 68285708650 | 44800 | 44800 | 44800 | 44750 | 3524 |
| 395 | 20230713 | 121800 | 68127867100 | 44750 | 44750 | 44800 | 44750 | 1667 |
| 396 | 20230713 | 121700 | 68053224200 | 44750 | 44750 | 44800 | 44750 | 1279 |
| 397 | 20230713 | 121600 | 67995929150 | 44750 | 44800 | 44800 | 44750 | 1898 |
| 398 | 20230713 | 121500 | 67910917050 | 44750 | 44700 | 44800 | 44650 | 6206 |
| 399 | 20230713 | 121400 | 67633293350 | 44650 | 44600 | 44650 | 44600 | 2732 |
| 400 | 20230713 | 121300 | 67511350050 | 44650 | 44600 | 44650 | 44550 | 1095 |
| 401 | 20230713 | 121200 | 67462521100 | 44600 | 44600 | 44650 | 44550 | 3270 |
| 402 | 20230713 | 121100 | 67316632550 | 44600 | 44600 | 44600 | 44550 | 2630 |
| 403 | 20230713 | 121000 | 67199388700 | 44600 | 44550 | 44600 | 44500 | 3325 |
| 404 | 20230713 | 120900 | 67051321000 | 44500 | 44550 | 44600 | 44500 | 2625 |
| 405 | 20230713 | 120800 | 66934389050 | 44550 | 44650 | 44650 | 44550 | 5457 |
| 406 | 20230713 | 120700 | 66691144950 | 44600 | 44650 | 44650 | 44600 | 4561 |
| 407 | 20230713 | 120600 | 66487656650 | 44650 | 44650 | 44700 | 44600 | 1351 |
| 408 | 20230713 | 120500 | 66427332900 | 44600 | 44700 | 44700 | 44600 | 1313 |
| 409 | 20230713 | 120400 | 66368701400 | 44650 | 44700 | 44700 | 44650 | 2584 |
| 410 | 20230713 | 120300 | 66253272450 | 44700 | 44800 | 44800 | 44700 | 3525 |
| 411 | 20230713 | 120200 | 66095506950 | 44750 | 44800 | 44800 | 44750 | 1327 |
| 412 | 20230713 | 120100 | 66036089600 | 44800 | 44800 | 44800 | 44750 | 1442 |
| 413 | 20230713 | 120000 | 65971497550 | 44800 | 44750 | 44800 | 44700 | 1783 |
| 414 | 20230713 | 115900 | 65891671550 | 44750 | 44750 | 44750 | 44700 | 1960 |
| 415 | 20230713 | 115800 | 65803993200 | 44750 | 44700 | 44750 | 44650 | 1715 |
| 416 | 20230713 | 115700 | 65727302550 | 44700 | 44700 | 44700 | 44650 | 3322 |
| 417 | 20230713 | 115600 | 65578864100 | 44700 | 44700 | 44700 | 44650 | 2006 |
| 418 | 20230713 | 115500 | 65489240900 | 44700 | 44700 | 44700 | 44650 | 2692 |
| 419 | 20230713 | 115400 | 65368986950 | 44700 | 44750 | 44750 | 44700 | 3388 |
| 420 | 20230713 | 115300 | 65217459750 | 44750 | 44700 | 44750 | 44650 | 3191 |
| 421 | 20230713 | 115200 | 65074790800 | 44700 | 44600 | 44700 | 44600 | 4067 |
| 422 | 20230713 | 115100 | 64893148250 | 44600 | 44650 | 44650 | 44600 | 3217 |
| 423 | 20230713 | 115000 | 64749531250 | 44650 | 44600 | 44650 | 44550 | 3158 |
| 424 | 20230713 | 114900 | 64608610500 | 44600 | 44650 | 44650 | 44500 | 14139 |
| 425 | 20230713 | 114800 | 63978808200 | 44650 | 44650 | 44650 | 44500 | 11853 |
| 426 | 20230713 | 114700 | 63450429700 | 44650 | 44900 | 44900 | 44650 | 17293 |
| 427 | 20230713 | 114600 | 62676351700 | 44900 | 45000 | 45000 | 44850 | 7894 |
| 428 | 20230713 | 114500 | 62321695150 | 45000 | 45000 | 45050 | 44950 | 2879 |
| 429 | 20230713 | 114400 | 62192151900 | 45000 | 45050 | 45050 | 45000 | 8486 |
| 430 | 20230713 | 114300 | 61810212750 | 45000 | 45050 | 45050 | 45000 | 4601 |
| 431 | 20230713 | 114200 | 61603032000 | 45000 | 45050 | 45050 | 45000 | 2148 |
| 432 | 20230713 | 114100 | 61506277050 | 45050 | 45050 | 45050 | 45000 | 2534 |
| 433 | 20230713 | 114000 | 61392141950 | 45000 | 45050 | 45050 | 45000 | 4816 |
| 434 | 20230713 | 113900 | 61175274500 | 45000 | 45000 | 45050 | 45000 | 3555 |
| 435 | 20230713 | 113800 | 61015198250 | 45000 | 45000 | 45050 | 44950 | 12448 |
| 436 | 20230713 | 113700 | 60455044600 | 45000 | 45050 | 45050 | 44950 | 7005 |
| 437 | 20230713 | 113600 | 60139818200 | 45050 | 45000 | 45050 | 45000 | 3112 |
| 438 | 20230713 | 113500 | 59999699150 | 45050 | 45000 | 45050 | 44950 | 43701 |
| 439 | 20230713 | 113400 | 58033200350 | 45000 | 44950 | 45000 | 44950 | 2838 |
| 440 | 20230713 | 113300 | 57905542900 | 44950 | 45000 | 45000 | 44950 | 3655 |
| 441 | 20230713 | 113200 | 57741140600 | 44950 | 45000 | 45000 | 44950 | 2908 |
| 442 | 20230713 | 113100 | 57610309250 | 44950 | 45000 | 45000 | 44950 | 4018 |
| 443 | 20230713 | 113000 | 57429616050 | 44950 | 44950 | 45000 | 44900 | 6821 |
| 444 | 20230713 | 112900 | 57123005950 | 44900 | 44900 | 44950 | 44900 | 10759 |
| 445 | 20230713 | 112800 | 56639445000 | 44950 | 44900 | 44950 | 44900 | 2931 |
| 446 | 20230713 | 112700 | 56507750400 | 44900 | 44950 | 44950 | 44900 | 4429 |
| 447 | 20230713 | 112600 | 56308809950 | 44900 | 44950 | 44950 | 44900 | 5767 |
| 448 | 20230713 | 112500 | 56049712300 | 44950 | 45000 | 45000 | 44900 | 3375 |
| 449 | 20230713 | 112400 | 55898002450 | 45000 | 45000 | 45000 | 44950 | 7169 |
| 450 | 20230713 | 112300 | 55575654650 | 44950 | 45000 | 45000 | 44950 | 6458 |
| 451 | 20230713 | 112200 | 55285081150 | 44950 | 44950 | 45000 | 44900 | 15539 |
| 452 | 20230713 | 112100 | 54586591350 | 44900 | 44950 | 44950 | 44900 | 7271 |
| 453 | 20230713 | 112000 | 54259808150 | 44900 | 44950 | 44950 | 44900 | 3928 |
| 454 | 20230713 | 111900 | 54083344850 | 44900 | 44900 | 44950 | 44850 | 11148 |
| 455 | 20230713 | 111800 | 53582692050 | 44900 | 44950 | 44950 | 44900 | 4172 |
| 456 | 20230713 | 111700 | 53395177450 | 44950 | 44900 | 44950 | 44900 | 4410 |
| 457 | 20230713 | 111600 | 53196995900 | 44950 | 44900 | 44950 | 44900 | 6866 |
| 458 | 20230713 | 111500 | 52888389050 | 44900 | 44900 | 44950 | 44900 | 8231 |
| 459 | 20230713 | 111400 | 52518687850 | 44900 | 44900 | 44900 | 44850 | 16558 |
| 460 | 20230713 | 111300 | 51775256850 | 44900 | 44900 | 44900 | 44850 | 5449 |
| 461 | 20230713 | 111200 | 51530620850 | 44900 | 44800 | 44900 | 44750 | 27526 |
| 462 | 20230713 | 111100 | 50296904450 | 44800 | 44800 | 44800 | 44750 | 3283 |
| 463 | 20230713 | 111000 | 50149903800 | 44750 | 44750 | 44800 | 44750 | 2074 |
| 464 | 20230713 | 110900 | 50057035450 | 44800 | 44800 | 44800 | 44750 | 2774 |
| 465 | 20230713 | 110800 | 49932808900 | 44750 | 44800 | 44800 | 44750 | 3735 |
| 466 | 20230713 | 110700 | 49765516300 | 44800 | 44800 | 44800 | 44750 | 5031 |
| 467 | 20230713 | 110600 | 49540159850 | 44800 | 44750 | 44800 | 44700 | 8301 |
| 468 | 20230713 | 110500 | 49168649300 | 44700 | 44750 | 44750 | 44700 | 4978 |
| 469 | 20230713 | 110400 | 48945906350 | 44750 | 44750 | 44750 | 44700 | 1771 |
| 470 | 20230713 | 110300 | 48866661700 | 44700 | 44700 | 44750 | 44700 | 2285 |
| 471 | 20230713 | 110200 | 48764446850 | 44700 | 44700 | 44750 | 44650 | 5175 |
| 472 | 20230713 | 110100 | 48533125350 | 44700 | 44700 | 44700 | 44650 | 2365 |
| 473 | 20230713 | 110000 | 48427424700 | 44700 | 44700 | 44750 | 44650 | 3677 |
| 474 | 20230713 | 105900 | 48263028750 | 44700 | 44750 | 44750 | 44700 | 4481 |
| 475 | 20230713 | 105800 | 48062628800 | 44750 | 44750 | 44750 | 44700 | 3449 |
| 476 | 20230713 | 105700 | 47908301250 | 44750 | 44700 | 44750 | 44650 | 6685 |
| 477 | 20230713 | 105600 | 47609423500 | 44700 | 44700 | 44700 | 44650 | 8113 |
| 478 | 20230713 | 105500 | 47246781350 | 44700 | 44700 | 44700 | 44650 | 5834 |
| 479 | 20230713 | 105400 | 46986207100 | 44700 | 44650 | 44700 | 44650 | 3649 |
| 480 | 20230713 | 105300 | 46823202450 | 44650 | 44700 | 44700 | 44650 | 2226 |
| 481 | 20230713 | 105200 | 46723746150 | 44700 | 44700 | 44700 | 44650 | 1700 |
| 482 | 20230713 | 105100 | 46647788300 | 44700 | 44650 | 44700 | 44600 | 4992 |
| 483 | 20230713 | 105000 | 46424860450 | 44650 | 44600 | 44650 | 44550 | 14711 |
| 484 | 20230713 | 104900 | 45768413750 | 44600 | 44600 | 44600 | 44550 | 2561 |
| 485 | 20230713 | 104800 | 45654213450 | 44600 | 44600 | 44600 | 44550 | 2804 |
| 486 | 20230713 | 104700 | 45529216100 | 44600 | 44650 | 44650 | 44550 | 3396 |
| 487 | 20230713 | 104600 | 45377756250 | 44650 | 44600 | 44650 | 44550 | 6151 |
| 488 | 20230713 | 104500 | 45103429050 | 44600 | 44550 | 44600 | 44500 | 4360 |
| 489 | 20230713 | 104400 | 44909178850 | 44550 | 44550 | 44550 | 44500 | 1782 |
| 490 | 20230713 | 104300 | 44829805200 | 44550 | 44550 | 44600 | 44500 | 5695 |
| 491 | 20230713 | 104200 | 44576076700 | 44500 | 44550 | 44600 | 44500 | 4010 |
| 492 | 20230713 | 104100 | 44397454800 | 44500 | 44500 | 44600 | 44500 | 3588 |
| 493 | 20230713 | 104000 | 44237624150 | 44500 | 44550 | 44550 | 44500 | 2234 |
| 494 | 20230713 | 103900 | 44138139950 | 44550 | 44550 | 44550 | 44500 | 1707 |
| 495 | 20230713 | 103800 | 44062135750 | 44550 | 44550 | 44600 | 44500 | 2793 |
| 496 | 20230713 | 103700 | 43937663500 | 44550 | 44600 | 44600 | 44500 | 1951 |
| 497 | 20230713 | 103600 | 43850691900 | 44500 | 44550 | 44550 | 44500 | 2333 |
| 498 | 20230713 | 103500 | 43746773450 | 44500 | 44500 | 44550 | 44450 | 7502 |
| 499 | 20230713 | 103400 | 43413030650 | 44500 | 44500 | 44500 | 44450 | 2246 |
| 500 | 20230713 | 103300 | 43313146050 | 44500 | 44500 | 44500 | 44450 | 3063 |
| 501 | 20230713 | 103200 | 43176872900 | 44500 | 44450 | 44500 | 44400 | 2054 |
| 502 | 20230713 | 103100 | 43085553500 | 44450 | 44400 | 44450 | 44400 | 1850 |
| 503 | 20230713 | 103000 | 43003344550 | 44400 | 44400 | 44450 | 44350 | 2563 |
| 504 | 20230713 | 102900 | 42889547500 | 44400 | 44400 | 44400 | 44350 | 1866 |
| 505 | 20230713 | 102800 | 42806724250 | 44400 | 44350 | 44400 | 44350 | 2332 |
| 506 | 20230713 | 102700 | 42703236850 | 44350 | 44350 | 44400 | 44300 | 3670 |
| 507 | 20230713 | 102600 | 42540448850 | 44350 | 44350 | 44350 | 44300 | 1792 |
| 508 | 20230713 | 102500 | 42460998150 | 44350 | 44350 | 44400 | 44300 | 2777 |
| 509 | 20230713 | 102400 | 42337806300 | 44400 | 44350 | 44400 | 44350 | 1533 |
| 510 | 20230713 | 102300 | 42269763900 | 44350 | 44350 | 44400 | 44350 | 2798 |
| 511 | 20230713 | 102200 | 42145617350 | 44350 | 44350 | 44400 | 44300 | 3374 |
| 512 | 20230713 | 102100 | 41995963350 | 44350 | 44350 | 44350 | 44300 | 2263 |
| 513 | 20230713 | 102000 | 41895623750 | 44350 | 44350 | 44350 | 44300 | 2165 |
| 514 | 20230713 | 101900 | 41799643750 | 44350 | 44350 | 44400 | 44350 | 5688 |
| 515 | 20230713 | 101800 | 41547288850 | 44350 | 44350 | 44350 | 44300 | 2421 |
| 516 | 20230713 | 101700 | 41439938350 | 44350 | 44400 | 44450 | 44350 | 9979 |
| 517 | 20230713 | 101600 | 40997014500 | 44400 | 44600 | 44600 | 44350 | 14245 |
| 518 | 20230713 | 101500 | 40363683700 | 44550 | 44550 | 44600 | 44550 | 3401 |
| 519 | 20230713 | 101400 | 40212087250 | 44550 | 44600 | 44650 | 44550 | 4972 |
| 520 | 20230713 | 101300 | 39990337550 | 44650 | 44700 | 44700 | 44600 | 5153 |
| 521 | 20230713 | 101200 | 39760320850 | 44650 | 44750 | 44750 | 44650 | 4781 |
| 522 | 20230713 | 101100 | 39546646100 | 44700 | 44750 | 44750 | 44700 | 6166 |
| 523 | 20230713 | 101000 | 39270952200 | 44750 | 44700 | 44750 | 44700 | 3551 |
| 524 | 20230713 | 100900 | 39112120050 | 44700 | 44750 | 44750 | 44700 | 4134 |
| 525 | 20230713 | 100800 | 38927205950 | 44750 | 44700 | 44750 | 44650 | 19256 |
| 526 | 20230713 | 100700 | 38066384800 | 44700 | 44650 | 44700 | 44600 | 19554 |
| 527 | 20230713 | 100600 | 37193118000 | 44600 | 44650 | 44650 | 44600 | 6831 |
| 528 | 20230713 | 100500 | 36888369850 | 44650 | 44650 | 44650 | 44600 | 5377 |
| 529 | 20230713 | 100400 | 36648503950 | 44650 | 44600 | 44650 | 44550 | 8292 |
| 530 | 20230713 | 100300 | 36278530450 | 44600 | 44600 | 44600 | 44550 | 3492 |
| 531 | 20230713 | 100200 | 36122800350 | 44600 | 44550 | 44600 | 44550 | 3030 |
| 532 | 20230713 | 100100 | 35987693600 | 44600 | 44550 | 44600 | 44500 | 4047 |
| 533 | 20230713 | 100000 | 35807371400 | 44550 | 44600 | 44600 | 44500 | 3083 |
| 534 | 20230713 | 095900 | 35669958550 | 44550 | 44500 | 44600 | 44450 | 18969 |
| 535 | 20230713 | 095800 | 34825393700 | 44500 | 44650 | 44650 | 44450 | 30766 |
| 536 | 20230713 | 095700 | 33454720350 | 44650 | 44500 | 44650 | 44450 | 23192 |
| 537 | 20230713 | 095600 | 32421397350 | 44500 | 44550 | 44550 | 44450 | 8692 |
| 538 | 20230713 | 095500 | 32034619400 | 44550 | 44600 | 44600 | 44500 | 22733 |
| 539 | 20230713 | 095400 | 31021786200 | 44600 | 44550 | 44600 | 44550 | 6999 |
| 540 | 20230713 | 095300 | 30709701000 | 44550 | 44550 | 44600 | 44500 | 10737 |
| 541 | 20230713 | 095200 | 30231508400 | 44500 | 44500 | 44550 | 44450 | 7805 |
| 542 | 20230713 | 095100 | 29884104200 | 44500 | 44500 | 44500 | 44450 | 8278 |
| 543 | 20230713 | 095000 | 29515824400 | 44450 | 44350 | 44500 | 44300 | 13764 |
| 544 | 20230713 | 094900 | 28904554400 | 44350 | 44350 | 44350 | 44300 | 3358 |
| 545 | 20230713 | 094800 | 28755666250 | 44350 | 44400 | 44450 | 44150 | 21097 |
| 546 | 20230713 | 094700 | 27820692800 | 44350 | 44350 | 44400 | 44300 | 10003 |
| 547 | 20230713 | 094600 | 27377088750 | 44350 | 44350 | 44350 | 44300 | 5611 |
| 548 | 20230713 | 094500 | 27128433650 | 44300 | 44300 | 44350 | 44300 | 4833 |
| 549 | 20230713 | 094400 | 26914228350 | 44300 | 44350 | 44400 | 44300 | 2643 |
| 550 | 20230713 | 094300 | 26797056600 | 44350 | 44400 | 44400 | 44350 | 5229 |
| 551 | 20230713 | 094200 | 26565001300 | 44400 | 44400 | 44450 | 44350 | 4596 |
| 552 | 20230713 | 094100 | 26360855100 | 44450 | 44450 | 44500 | 44350 | 11047 |
| 553 | 20230713 | 094000 | 25870067750 | 44500 | 44600 | 44600 | 44450 | 19966 |
| 554 | 20230713 | 093900 | 24980837150 | 44550 | 44550 | 44600 | 44500 | 19181 |
| 555 | 20230713 | 093800 | 24125891250 | 44500 | 44450 | 44550 | 44400 | 40195 |
| 556 | 20230713 | 093700 | 22337376300 | 44500 | 44250 | 44500 | 44200 | 79216 |
| 557 | 20230713 | 093600 | 18824557900 | 44250 | 44200 | 44250 | 44150 | 15575 |
| 558 | 20230713 | 093500 | 18136179400 | 44200 | 44150 | 44200 | 44100 | 17785 |
| 559 | 20230713 | 093400 | 17350781650 | 44100 | 44100 | 44150 | 44050 | 10127 |
| 560 | 20230713 | 093300 | 16904254050 | 44050 | 44050 | 44100 | 44050 | 1804 |
| 561 | 20230713 | 093200 | 16824723500 | 44100 | 44050 | 44100 | 44050 | 2470 |
| 562 | 20230713 | 093100 | 16715854550 | 44050 | 43950 | 44100 | 43900 | 10023 |
| 563 | 20230713 | 093000 | 16274804800 | 43950 | 43950 | 44000 | 43900 | 3877 |
| 564 | 20230713 | 092900 | 16104367250 | 43950 | 43950 | 44000 | 43950 | 3720 |
| 565 | 20230713 | 092800 | 15940776600 | 43950 | 44050 | 44050 | 43950 | 1903 |
| 566 | 20230713 | 092700 | 15857056350 | 44000 | 44000 | 44050 | 44000 | 4212 |
| 567 | 20230713 | 092600 | 15671700600 | 44050 | 44050 | 44050 | 44000 | 4739 |
| 568 | 20230713 | 092500 | 15463128550 | 44000 | 44100 | 44150 | 44000 | 8433 |
| 569 | 20230713 | 092400 | 15091337950 | 44100 | 44150 | 44150 | 44100 | 4137 |
| 570 | 20230713 | 092300 | 14908765650 | 44100 | 44100 | 44150 | 44050 | 10549 |
| 571 | 20230713 | 092200 | 14443512750 | 44050 | 44050 | 44100 | 44000 | 4267 |
| 572 | 20230713 | 092100 | 14255431800 | 44050 | 44050 | 44100 | 44000 | 3180 |
| 573 | 20230713 | 092000 | 14115367750 | 44050 | 44050 | 44100 | 44050 | 5842 |
| 574 | 20230713 | 091900 | 13858009250 | 44050 | 44000 | 44100 | 43950 | 10811 |
| 575 | 20230713 | 091800 | 13382194300 | 43950 | 43950 | 44000 | 43950 | 2807 |
| 576 | 20230713 | 091700 | 13258725150 | 43950 | 44000 | 44000 | 43950 | 1735 |
| 577 | 20230713 | 091600 | 13182428850 | 43950 | 44000 | 44000 | 43900 | 2465 |
| 578 | 20230713 | 091500 | 13074004700 | 43950 | 43850 | 44000 | 43850 | 7734 |
| 579 | 20230713 | 091400 | 12734339800 | 43850 | 43900 | 43900 | 43850 | 2321 |
| 580 | 20230713 | 091300 | 12632532650 | 43850 | 43850 | 43900 | 43800 | 6821 |
| 581 | 20230713 | 091200 | 12333573900 | 43800 | 43850 | 43900 | 43750 | 8596 |
| 582 | 20230713 | 091100 | 11956992100 | 43800 | 43950 | 43950 | 43800 | 9595 |
| 583 | 20230713 | 091000 | 11535959400 | 44000 | 43950 | 44000 | 43900 | 7464 |
| 584 | 20230713 | 090900 | 11207809850 | 43950 | 44050 | 44100 | 43950 | 10279 |
| 585 | 20230713 | 090800 | 10755480800 | 44100 | 44150 | 44150 | 44000 | 7413 |
| 586 | 20230713 | 090700 | 10428687300 | 44100 | 43950 | 44150 | 43850 | 28462 |
| 587 | 20230713 | 090600 | 9176635450 | 43950 | 44150 | 44150 | 43950 | 10094 |
| 588 | 20230713 | 090500 | 8732257550 | 44100 | 44200 | 44200 | 44100 | 11372 |
| 589 | 20230713 | 090400 | 8230412450 | 44150 | 44150 | 44200 | 44100 | 13865 |
| 590 | 20230713 | 090300 | 7618230650 | 44200 | 44250 | 44300 | 44150 | 16491 |
| 591 | 20230713 | 090200 | 6889020950 | 44200 | 44300 | 44300 | 44150 | 27180 |
| 592 | 20230713 | 090100 | 5687227500 | 44300 | 44000 | 44350 | 43950 | 46555 |
| 593 | 20230713 | 090000 | 3631584350 | 43950 | 43750 | 44000 | 43700 | 82829 |