36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 95248 |
| 3 | 20230706 | 191000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 4 | 20230706 | 190900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 5 | 20230706 | 190800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 6 | 20230706 | 190700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 7 | 20230706 | 190600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 8 | 20230706 | 190500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 9 | 20230706 | 190400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 10 | 20230706 | 190300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 11 | 20230706 | 190200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 12 | 20230706 | 190100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 13 | 20230706 | 190000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 14 | 20230706 | 185900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 15 | 20230706 | 185800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 16 | 20230706 | 185700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 17 | 20230706 | 185600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 18 | 20230706 | 185500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 19 | 20230706 | 185400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 20 | 20230706 | 185300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 21 | 20230706 | 185200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 22 | 20230706 | 185100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 23 | 20230706 | 185000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 24 | 20230706 | 184900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 25 | 20230706 | 184800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 26 | 20230706 | 184700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 27 | 20230706 | 184600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 28 | 20230706 | 184500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 29 | 20230706 | 184400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 30 | 20230706 | 184300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 31 | 20230706 | 184200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 32 | 20230706 | 184100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 95248 |
| 33 | 20230706 | 184000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 34 | 20230706 | 183900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 35 | 20230706 | 183800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 36 | 20230706 | 183700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 37 | 20230706 | 183600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 38 | 20230706 | 183500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 39 | 20230706 | 183400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 40 | 20230706 | 183300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 41 | 20230706 | 183200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 42 | 20230706 | 183100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 43 | 20230706 | 183000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 44 | 20230706 | 182900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 45 | 20230706 | 182800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 46 | 20230706 | 182700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 47 | 20230706 | 182600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 48 | 20230706 | 182500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 49 | 20230706 | 182400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 50 | 20230706 | 182300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 51 | 20230706 | 182200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 52 | 20230706 | 182100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 53 | 20230706 | 182000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 54 | 20230706 | 181900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 55 | 20230706 | 181800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 56 | 20230706 | 181700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 57 | 20230706 | 181600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 58 | 20230706 | 181500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 59 | 20230706 | 181400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 60 | 20230706 | 181300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 61 | 20230706 | 181200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 62 | 20230706 | 181100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 95248 |
| 63 | 20230706 | 181000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 64 | 20230706 | 180900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 65 | 20230706 | 180800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 66 | 20230706 | 180700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 67 | 20230706 | 180600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 68 | 20230706 | 180500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 69 | 20230706 | 180400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 70 | 20230706 | 180300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 71 | 20230706 | 180200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 72 | 20230706 | 180100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 73 | 20230706 | 180000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 74 | 20230706 | 175900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 75 | 20230706 | 175800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 76 | 20230706 | 175700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 77 | 20230706 | 175600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 78 | 20230706 | 175500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 79 | 20230706 | 175400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 80 | 20230706 | 175300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 81 | 20230706 | 175200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 82 | 20230706 | 175100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 83 | 20230706 | 175000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 84 | 20230706 | 174900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 85 | 20230706 | 174800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 86 | 20230706 | 174700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 87 | 20230706 | 174600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 88 | 20230706 | 174500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 89 | 20230706 | 174400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 90 | 20230706 | 174300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 91 | 20230706 | 174200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 92 | 20230706 | 174100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 95248 |
| 93 | 20230706 | 174000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 94 | 20230706 | 173900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 95 | 20230706 | 173800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 96 | 20230706 | 173700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 97 | 20230706 | 173600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 98 | 20230706 | 173500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 99 | 20230706 | 173400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 100 | 20230706 | 173300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 101 | 20230706 | 173200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 102 | 20230706 | 173100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 103 | 20230706 | 173000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 104 | 20230706 | 172900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 105 | 20230706 | 172800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 106 | 20230706 | 172700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 107 | 20230706 | 172600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 108 | 20230706 | 172500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 109 | 20230706 | 172400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 110 | 20230706 | 172300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 111 | 20230706 | 172200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 112 | 20230706 | 172100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 113 | 20230706 | 172000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 114 | 20230706 | 171900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 115 | 20230706 | 171800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 116 | 20230706 | 171700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 117 | 20230706 | 171600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 118 | 20230706 | 171500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 119 | 20230706 | 171400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 120 | 20230706 | 171300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 121 | 20230706 | 171200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 122 | 20230706 | 171100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 95248 |
| 123 | 20230706 | 171000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 124 | 20230706 | 170900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 125 | 20230706 | 170800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 126 | 20230706 | 170700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 127 | 20230706 | 170600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 128 | 20230706 | 170500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 129 | 20230706 | 170400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 130 | 20230706 | 170300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 131 | 20230706 | 170200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 132 | 20230706 | 170100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 133 | 20230706 | 170000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 134 | 20230706 | 165900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 135 | 20230706 | 165800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 136 | 20230706 | 165700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 137 | 20230706 | 165600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 138 | 20230706 | 165500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 139 | 20230706 | 165400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 140 | 20230706 | 165300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 141 | 20230706 | 165200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 142 | 20230706 | 165100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 143 | 20230706 | 165000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 144 | 20230706 | 164900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 145 | 20230706 | 164800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 146 | 20230706 | 164700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 147 | 20230706 | 164600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 148 | 20230706 | 164500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 149 | 20230706 | 164400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 150 | 20230706 | 164300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 151 | 20230706 | 164200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 152 | 20230706 | 164100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 95248 |
| 153 | 20230706 | 164000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 154 | 20230706 | 163900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 155 | 20230706 | 163800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 156 | 20230706 | 163700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 157 | 20230706 | 163600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 158 | 20230706 | 163500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 159 | 20230706 | 163400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 160 | 20230706 | 163300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 161 | 20230706 | 163200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 162 | 20230706 | 163100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 163 | 20230706 | 163000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 164 | 20230706 | 162900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 165 | 20230706 | 162800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 166 | 20230706 | 162700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 167 | 20230706 | 162600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 168 | 20230706 | 162500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 169 | 20230706 | 162400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 170 | 20230706 | 162300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 171 | 20230706 | 162200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 172 | 20230706 | 162100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 173 | 20230706 | 162000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 174 | 20230706 | 161900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 175 | 20230706 | 161800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 176 | 20230706 | 161700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 177 | 20230706 | 161600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 178 | 20230706 | 161500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 179 | 20230706 | 161400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 180 | 20230706 | 161300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 181 | 20230706 | 161200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 182 | 20230706 | 161100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 95248 |
| 183 | 20230706 | 161000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 184 | 20230706 | 160900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 185 | 20230706 | 160800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 186 | 20230706 | 160700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 187 | 20230706 | 160600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 188 | 20230706 | 160500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 189 | 20230706 | 160400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 190 | 20230706 | 160300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 191 | 20230706 | 160200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 192 | 20230706 | 160100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 193 | 20230706 | 160000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 194 | 20230706 | 155900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 195 | 20230706 | 155800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 196 | 20230706 | 155700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 197 | 20230706 | 155600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 198 | 20230706 | 155500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 199 | 20230706 | 155400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 200 | 20230706 | 155300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 201 | 20230706 | 155200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 202 | 20230706 | 155100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 203 | 20230706 | 155000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 204 | 20230706 | 154900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 205 | 20230706 | 154800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 206 | 20230706 | 154700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 207 | 20230706 | 154600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 208 | 20230706 | 154500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 209 | 20230706 | 154400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 210 | 20230706 | 154300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 211 | 20230706 | 154200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 212 | 20230706 | 154100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 95248 |
| 213 | 20230706 | 154000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 214 | 20230706 | 153900 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 215 | 20230706 | 153800 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 216 | 20230706 | 153700 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 217 | 20230706 | 153600 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 218 | 20230706 | 153500 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 219 | 20230706 | 153400 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 220 | 20230706 | 153300 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 221 | 20230706 | 153200 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 222 | 20230706 | 153100 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 0 |
| 223 | 20230706 | 153000 | 289000054800 | 195500 | 195500 | 195500 | 195500 | 95248 |
| 224 | 20230706 | 152900 | 270379070800 | 194900 | 194900 | 194900 | 194900 | 0 |
| 225 | 20230706 | 152800 | 270379070800 | 194900 | 194900 | 194900 | 194900 | 0 |
| 226 | 20230706 | 152700 | 270379070800 | 194900 | 194900 | 194900 | 194900 | 0 |
| 227 | 20230706 | 152600 | 270379070800 | 194900 | 194900 | 194900 | 194900 | 0 |
| 228 | 20230706 | 152500 | 270379070800 | 194900 | 194900 | 194900 | 194900 | 0 |
| 229 | 20230706 | 152400 | 270379070800 | 194900 | 194900 | 194900 | 194900 | 0 |
| 230 | 20230706 | 152300 | 270379070800 | 194900 | 194900 | 194900 | 194900 | 0 |
| 231 | 20230706 | 152200 | 270379070800 | 194900 | 194900 | 194900 | 194900 | 0 |
| 232 | 20230706 | 152100 | 270379070800 | 194900 | 194900 | 194900 | 194900 | 0 |
| 233 | 20230706 | 152000 | 270379070800 | 194900 | 194900 | 194900 | 194900 | 0 |
| 234 | 20230706 | 151900 | 270379070800 | 194900 | 195100 | 195100 | 194800 | 5651 |
| 235 | 20230706 | 151800 | 269277222100 | 195100 | 195100 | 195200 | 195100 | 2778 |
| 236 | 20230706 | 151700 | 268735199500 | 195200 | 195000 | 195200 | 195000 | 1480 |
| 237 | 20230706 | 151600 | 268446433400 | 195000 | 195300 | 195300 | 195000 | 6028 |
| 238 | 20230706 | 151500 | 267270045800 | 195200 | 195200 | 195300 | 195200 | 1606 |
| 239 | 20230706 | 151400 | 266956479600 | 195200 | 195200 | 195300 | 195200 | 903 |
| 240 | 20230706 | 151300 | 266780180400 | 195200 | 195300 | 195300 | 195200 | 2072 |
| 241 | 20230706 | 151200 | 266375658300 | 195200 | 195300 | 195300 | 195200 | 1247 |
| 242 | 20230706 | 151100 | 266132153100 | 195200 | 195100 | 195300 | 195000 | 2133 |
| 243 | 20230706 | 151000 | 265715862500 | 195100 | 195200 | 195200 | 195000 | 3086 |
| 244 | 20230706 | 150900 | 265113797100 | 195100 | 195400 | 195400 | 195100 | 5248 |
| 245 | 20230706 | 150800 | 264088984600 | 195300 | 195400 | 195400 | 195300 | 1400 |
| 246 | 20230706 | 150700 | 263815476400 | 195400 | 195400 | 195400 | 195300 | 2580 |
| 247 | 20230706 | 150600 | 263311406800 | 195300 | 195500 | 195500 | 195300 | 2593 |
| 248 | 20230706 | 150500 | 262804762900 | 195500 | 195400 | 195500 | 195400 | 1626 |
| 249 | 20230706 | 150400 | 262486965700 | 195400 | 195400 | 195500 | 195300 | 3597 |
| 250 | 20230706 | 150300 | 261784100900 | 195400 | 195800 | 195800 | 195400 | 4497 |
| 251 | 20230706 | 150200 | 260904513000 | 195800 | 195900 | 195900 | 195700 | 4748 |
| 252 | 20230706 | 150100 | 259974772400 | 195800 | 195800 | 195900 | 195800 | 3076 |
| 253 | 20230706 | 150000 | 259372353300 | 195800 | 195800 | 195900 | 195800 | 2194 |
| 254 | 20230706 | 145900 | 258942621000 | 195800 | 195900 | 195900 | 195800 | 1797 |
| 255 | 20230706 | 145800 | 258590631300 | 195800 | 195900 | 195900 | 195800 | 1524 |
| 256 | 20230706 | 145700 | 258292126800 | 195800 | 195900 | 195900 | 195800 | 1719 |
| 257 | 20230706 | 145600 | 257955410200 | 195900 | 195900 | 195900 | 195800 | 2472 |
| 258 | 20230706 | 145500 | 257471199900 | 195900 | 195800 | 195900 | 195800 | 3296 |
| 259 | 20230706 | 145400 | 256825687300 | 195900 | 195900 | 195900 | 195800 | 2542 |
| 260 | 20230706 | 145300 | 256327753900 | 195900 | 195900 | 195900 | 195800 | 3467 |
| 261 | 20230706 | 145200 | 255648594900 | 195900 | 195900 | 195900 | 195800 | 5692 |
| 262 | 20230706 | 145100 | 254533555400 | 195900 | 195800 | 195900 | 195800 | 2812 |
| 263 | 20230706 | 145000 | 253982802200 | 195800 | 195900 | 195900 | 195800 | 1901 |
| 264 | 20230706 | 144900 | 253610424700 | 195900 | 195900 | 195900 | 195800 | 2655 |
| 265 | 20230706 | 144800 | 253090375800 | 195800 | 195800 | 195900 | 195700 | 2733 |
| 266 | 20230706 | 144700 | 252555236100 | 195800 | 195800 | 195800 | 195700 | 3408 |
| 267 | 20230706 | 144600 | 251887974200 | 195800 | 195800 | 195900 | 195700 | 2990 |
| 268 | 20230706 | 144500 | 251302557300 | 195800 | 195700 | 195800 | 195700 | 2777 |
| 269 | 20230706 | 144400 | 250758841200 | 195700 | 195700 | 195800 | 195700 | 1666 |
| 270 | 20230706 | 144300 | 250432666800 | 195800 | 195600 | 195800 | 195600 | 2759 |
| 271 | 20230706 | 144200 | 249892734500 | 195600 | 195800 | 195900 | 195600 | 5069 |
| 272 | 20230706 | 144100 | 248900475600 | 195800 | 195800 | 195800 | 195700 | 2199 |
| 273 | 20230706 | 144000 | 248469937600 | 195800 | 195700 | 195800 | 195600 | 2271 |
| 274 | 20230706 | 143900 | 248025330400 | 195700 | 195600 | 195700 | 195400 | 2192 |
| 275 | 20230706 | 143800 | 247596481600 | 195600 | 195400 | 195600 | 195300 | 2075 |
| 276 | 20230706 | 143700 | 247190928900 | 195300 | 195400 | 195400 | 195300 | 1923 |
| 277 | 20230706 | 143600 | 246815194600 | 195300 | 195400 | 195400 | 195300 | 1378 |
| 278 | 20230706 | 143500 | 246545950000 | 195400 | 195400 | 195400 | 195200 | 1909 |
| 279 | 20230706 | 143400 | 246173064000 | 195300 | 195200 | 195400 | 195100 | 3012 |
| 280 | 20230706 | 143300 | 245584948900 | 195200 | 195500 | 195500 | 195200 | 4104 |
| 281 | 20230706 | 143200 | 244783091900 | 195500 | 195400 | 195500 | 195300 | 1104 |
| 282 | 20230706 | 143100 | 244567357300 | 195400 | 195400 | 195400 | 195300 | 1273 |
| 283 | 20230706 | 143000 | 244318634600 | 195400 | 195500 | 195600 | 195300 | 4133 |
| 284 | 20230706 | 142900 | 243510767600 | 195600 | 195500 | 195600 | 195500 | 2222 |
| 285 | 20230706 | 142800 | 243076178200 | 195500 | 195800 | 195800 | 195500 | 3837 |
| 286 | 20230706 | 142700 | 242325379200 | 195800 | 195800 | 195900 | 195700 | 2733 |
| 287 | 20230706 | 142600 | 241790240600 | 195800 | 195800 | 195800 | 195700 | 2005 |
| 288 | 20230706 | 142500 | 241397680800 | 195800 | 195800 | 195800 | 195700 | 1193 |
| 289 | 20230706 | 142400 | 241164100600 | 195800 | 195700 | 195900 | 195700 | 3004 |
| 290 | 20230706 | 142300 | 240575916000 | 195800 | 195900 | 195900 | 195700 | 2137 |
| 291 | 20230706 | 142200 | 240157500600 | 195900 | 195800 | 195900 | 195700 | 1851 |
| 292 | 20230706 | 142100 | 239795049800 | 195800 | 195600 | 195900 | 195500 | 6099 |
| 293 | 20230706 | 142000 | 238601595900 | 195600 | 195600 | 195600 | 195500 | 2196 |
| 294 | 20230706 | 141900 | 238172102700 | 195600 | 195600 | 195600 | 195500 | 1385 |
| 295 | 20230706 | 141800 | 237901240400 | 195500 | 195600 | 195600 | 195500 | 1950 |
| 296 | 20230706 | 141700 | 237519899300 | 195600 | 195800 | 195900 | 195500 | 6579 |
| 297 | 20230706 | 141600 | 236232094700 | 195900 | 195900 | 195900 | 195800 | 1380 |
| 298 | 20230706 | 141500 | 235961774900 | 195900 | 195900 | 196000 | 195800 | 5597 |
| 299 | 20230706 | 141400 | 234865316200 | 196000 | 196000 | 196000 | 195900 | 2249 |
| 300 | 20230706 | 141300 | 234424593500 | 196000 | 196000 | 196000 | 195900 | 1610 |
| 301 | 20230706 | 141200 | 234109090100 | 196000 | 196000 | 196000 | 195900 | 3081 |
| 302 | 20230706 | 141100 | 233505254500 | 196000 | 196000 | 196000 | 195900 | 1641 |
| 303 | 20230706 | 141000 | 233183658000 | 196000 | 195900 | 196000 | 195800 | 5536 |
| 304 | 20230706 | 140900 | 232099068800 | 195900 | 195900 | 195900 | 195800 | 2129 |
| 305 | 20230706 | 140800 | 231682005300 | 195900 | 195700 | 195900 | 195700 | 3514 |
| 306 | 20230706 | 140700 | 230993850900 | 195800 | 195800 | 195800 | 195700 | 1120 |
| 307 | 20230706 | 140600 | 230774571000 | 195800 | 195800 | 195800 | 195700 | 948 |
| 308 | 20230706 | 140500 | 230588957100 | 195800 | 195800 | 195800 | 195700 | 1663 |
| 309 | 20230706 | 140400 | 230263357200 | 195800 | 195600 | 195800 | 195600 | 2498 |
| 310 | 20230706 | 140300 | 229774418600 | 195700 | 195700 | 195700 | 195500 | 3322 |
| 311 | 20230706 | 140200 | 229124599300 | 195700 | 195700 | 195700 | 195600 | 2193 |
| 312 | 20230706 | 140100 | 228695598200 | 195700 | 195500 | 195700 | 195500 | 8363 |
| 313 | 20230706 | 140000 | 227060152200 | 195500 | 195500 | 195500 | 195400 | 5400 |
| 314 | 20230706 | 135900 | 226004534300 | 195500 | 195400 | 195500 | 195300 | 3145 |
| 315 | 20230706 | 135800 | 225389975300 | 195400 | 195400 | 195400 | 195300 | 1189 |
| 316 | 20230706 | 135700 | 225157666500 | 195400 | 195400 | 195400 | 195300 | 992 |
| 317 | 20230706 | 135600 | 224963859700 | 195400 | 195300 | 195400 | 195300 | 1201 |
| 318 | 20230706 | 135500 | 224729232400 | 195400 | 195200 | 195400 | 195200 | 2543 |
| 319 | 20230706 | 135400 | 224232542400 | 195300 | 195200 | 195300 | 195200 | 2504 |
| 320 | 20230706 | 135300 | 223743598500 | 195300 | 195300 | 195300 | 195200 | 960 |
| 321 | 20230706 | 135200 | 223556126100 | 195300 | 195200 | 195300 | 195100 | 2727 |
| 322 | 20230706 | 135100 | 223023753000 | 195200 | 195100 | 195200 | 195000 | 2159 |
| 323 | 20230706 | 135000 | 222602478900 | 195100 | 195000 | 195100 | 194900 | 7167 |
| 324 | 20230706 | 134900 | 221204841300 | 195000 | 194900 | 195000 | 194900 | 1732 |
| 325 | 20230706 | 134800 | 220867126400 | 195000 | 195000 | 195000 | 194900 | 1205 |
| 326 | 20230706 | 134700 | 220632166800 | 195000 | 194900 | 195000 | 194900 | 1911 |
| 327 | 20230706 | 134600 | 220259581500 | 195000 | 194900 | 195000 | 194800 | 3776 |
| 328 | 20230706 | 134500 | 219523659200 | 194900 | 194800 | 194900 | 194700 | 1109 |
| 329 | 20230706 | 134400 | 219307600800 | 194800 | 194900 | 194900 | 194800 | 1951 |
| 330 | 20230706 | 134300 | 218927486100 | 194800 | 194900 | 194900 | 194800 | 1746 |
| 331 | 20230706 | 134200 | 218587322400 | 194900 | 194800 | 194900 | 194700 | 4117 |
| 332 | 20230706 | 134100 | 217785297800 | 194800 | 194800 | 194800 | 194700 | 1172 |
| 333 | 20230706 | 134000 | 217557056700 | 194700 | 194600 | 194800 | 194500 | 3669 |
| 334 | 20230706 | 133900 | 216842832300 | 194600 | 194600 | 194600 | 194500 | 1452 |
| 335 | 20230706 | 133800 | 216560335600 | 194500 | 194600 | 194600 | 194500 | 893 |
| 336 | 20230706 | 133700 | 216386597400 | 194600 | 194400 | 194600 | 194400 | 2072 |
| 337 | 20230706 | 133600 | 215983554800 | 194400 | 194400 | 194600 | 194300 | 2987 |
| 338 | 20230706 | 133500 | 215402834100 | 194500 | 194600 | 194700 | 194400 | 3108 |
| 339 | 20230706 | 133400 | 214798101600 | 194700 | 194400 | 194700 | 194400 | 1817 |
| 340 | 20230706 | 133300 | 214444692800 | 194500 | 194600 | 194700 | 194400 | 1816 |
| 341 | 20230706 | 133200 | 214091271200 | 194700 | 194600 | 194700 | 194600 | 1286 |
| 342 | 20230706 | 133100 | 213840943700 | 194600 | 194700 | 194700 | 194300 | 3145 |
| 343 | 20230706 | 133000 | 213229300000 | 194700 | 194700 | 194700 | 194600 | 797 |
| 344 | 20230706 | 132900 | 213074159200 | 194700 | 194800 | 194800 | 194400 | 3804 |
| 345 | 20230706 | 132800 | 212333836800 | 194800 | 194700 | 194800 | 194700 | 691 |
| 346 | 20230706 | 132700 | 212199254600 | 194800 | 194800 | 194800 | 194700 | 1753 |
| 347 | 20230706 | 132600 | 211857794500 | 194700 | 194700 | 194800 | 194600 | 1590 |
| 348 | 20230706 | 132500 | 211548213600 | 194700 | 194600 | 194700 | 194500 | 824 |
| 349 | 20230706 | 132400 | 211387856300 | 194600 | 194600 | 194700 | 194600 | 1346 |
| 350 | 20230706 | 132300 | 211125875000 | 194700 | 194600 | 194700 | 194600 | 1249 |
| 351 | 20230706 | 132200 | 210882753200 | 194700 | 194600 | 194700 | 194500 | 1172 |
| 352 | 20230706 | 132100 | 210654673800 | 194700 | 194600 | 194700 | 194500 | 1269 |
| 353 | 20230706 | 132000 | 210407739700 | 194600 | 194400 | 194800 | 194300 | 6133 |
| 354 | 20230706 | 131900 | 209214678000 | 194500 | 194500 | 194600 | 194400 | 1221 |
| 355 | 20230706 | 131800 | 208977199400 | 194600 | 194700 | 194700 | 194600 | 1882 |
| 356 | 20230706 | 131700 | 208610912700 | 194700 | 194600 | 194700 | 194600 | 1434 |
| 357 | 20230706 | 131600 | 208331795300 | 194700 | 194700 | 194700 | 194600 | 1312 |
| 358 | 20230706 | 131500 | 208076398600 | 194700 | 194700 | 194700 | 194500 | 3195 |
| 359 | 20230706 | 131400 | 207454688600 | 194700 | 194500 | 194700 | 194500 | 1471 |
| 360 | 20230706 | 131300 | 207168394900 | 194600 | 194400 | 194600 | 194400 | 2563 |
| 361 | 20230706 | 131200 | 206669803500 | 194500 | 194500 | 194500 | 194400 | 1237 |
| 362 | 20230706 | 131100 | 206429285600 | 194500 | 194300 | 194500 | 194300 | 1585 |
| 363 | 20230706 | 131000 | 206121147300 | 194400 | 194300 | 194400 | 194200 | 1353 |
| 364 | 20230706 | 130900 | 205858283600 | 194300 | 194200 | 194400 | 194200 | 1091 |
| 365 | 20230706 | 130800 | 205646303000 | 194400 | 194400 | 194400 | 194200 | 2139 |
| 366 | 20230706 | 130700 | 205230691800 | 194400 | 194400 | 194600 | 194300 | 1899 |
| 367 | 20230706 | 130600 | 204861437900 | 194400 | 194300 | 194600 | 194300 | 2570 |
| 368 | 20230706 | 130500 | 204361674000 | 194400 | 194300 | 194400 | 194100 | 4670 |
| 369 | 20230706 | 130400 | 203454523400 | 194300 | 194400 | 194500 | 194300 | 2174 |
| 370 | 20230706 | 130300 | 203031866500 | 194400 | 194500 | 194600 | 194400 | 1401 |
| 371 | 20230706 | 130200 | 202759368200 | 194600 | 194600 | 194700 | 194500 | 1519 |
| 372 | 20230706 | 130100 | 202463758700 | 194600 | 194600 | 194700 | 194600 | 733 |
| 373 | 20230706 | 130000 | 202321062300 | 194700 | 194700 | 194700 | 194600 | 1802 |
| 374 | 20230706 | 125900 | 201970319700 | 194700 | 194600 | 194800 | 194600 | 1260 |
| 375 | 20230706 | 125800 | 201725007500 | 194700 | 194800 | 194800 | 194600 | 1250 |
| 376 | 20230706 | 125700 | 201481659300 | 194800 | 194500 | 194800 | 194400 | 1954 |
| 377 | 20230706 | 125600 | 201101398700 | 194500 | 194400 | 194500 | 194400 | 3332 |
| 378 | 20230706 | 125500 | 200453624900 | 194500 | 194400 | 194500 | 194400 | 1044 |
| 379 | 20230706 | 125400 | 200250582600 | 194500 | 194500 | 194600 | 194400 | 1287 |
| 380 | 20230706 | 125300 | 200000253700 | 194500 | 194500 | 194600 | 194400 | 695 |
| 381 | 20230706 | 125200 | 199865068600 | 194500 | 194600 | 194600 | 194300 | 2356 |
| 382 | 20230706 | 125100 | 199406886500 | 194600 | 194700 | 194700 | 194500 | 1893 |
| 383 | 20230706 | 125000 | 199038489900 | 194700 | 194800 | 194800 | 194600 | 1052 |
| 384 | 20230706 | 124900 | 198833641900 | 194800 | 194800 | 194900 | 194600 | 767 |
| 385 | 20230706 | 124800 | 198684260000 | 194700 | 194700 | 194900 | 194700 | 3015 |
| 386 | 20230706 | 124700 | 198097017800 | 194800 | 194800 | 194800 | 194700 | 1681 |
| 387 | 20230706 | 124600 | 197769671800 | 194800 | 194800 | 194900 | 194700 | 1115 |
| 388 | 20230706 | 124500 | 197552494700 | 194900 | 194900 | 194900 | 194800 | 1595 |
| 389 | 20230706 | 124400 | 197241747000 | 194900 | 194900 | 194900 | 194800 | 664 |
| 390 | 20230706 | 124300 | 197112341000 | 194900 | 194900 | 195000 | 194800 | 1293 |
| 391 | 20230706 | 124200 | 196860306200 | 195000 | 194900 | 195000 | 194800 | 607 |
| 392 | 20230706 | 124100 | 196741992300 | 194900 | 194800 | 194900 | 194800 | 1144 |
| 393 | 20230706 | 124000 | 196519047600 | 194800 | 194800 | 194800 | 194700 | 1618 |
| 394 | 20230706 | 123900 | 196203925700 | 194800 | 194800 | 194800 | 194700 | 537 |
| 395 | 20230706 | 123800 | 196099331000 | 194800 | 194600 | 194800 | 194500 | 2799 |
| 396 | 20230706 | 123700 | 195554544400 | 194500 | 194500 | 194600 | 194400 | 1077 |
| 397 | 20230706 | 123600 | 195345043500 | 194500 | 194600 | 194700 | 194400 | 5550 |
| 398 | 20230706 | 123500 | 194265290000 | 194600 | 194700 | 194700 | 194500 | 6153 |
| 399 | 20230706 | 123400 | 193067880000 | 194600 | 194700 | 194700 | 194600 | 1082 |
| 400 | 20230706 | 123300 | 192857257000 | 194700 | 194700 | 194800 | 194600 | 2490 |
| 401 | 20230706 | 123200 | 192372488800 | 194700 | 194800 | 194800 | 194700 | 1906 |
| 402 | 20230706 | 123100 | 192001305300 | 194800 | 194700 | 194800 | 194700 | 671 |
| 403 | 20230706 | 123000 | 191870618600 | 194800 | 194800 | 194800 | 194700 | 926 |
| 404 | 20230706 | 122900 | 191690301200 | 194700 | 194900 | 194900 | 194700 | 2378 |
| 405 | 20230706 | 122800 | 191227072000 | 194900 | 195000 | 195000 | 194800 | 1195 |
| 406 | 20230706 | 122700 | 190994210500 | 194900 | 195100 | 195200 | 194900 | 2973 |
| 407 | 20230706 | 122600 | 190414407400 | 195100 | 195300 | 195400 | 195100 | 2711 |
| 408 | 20230706 | 122500 | 189885140300 | 195400 | 195400 | 195400 | 195300 | 804 |
| 409 | 20230706 | 122400 | 189728064100 | 195300 | 195300 | 195400 | 195300 | 1060 |
| 410 | 20230706 | 122300 | 189520986900 | 195300 | 195200 | 195300 | 195200 | 3547 |
| 411 | 20230706 | 122200 | 188828306800 | 195200 | 195300 | 195300 | 195200 | 899 |
| 412 | 20230706 | 122100 | 188652775000 | 195300 | 195300 | 195300 | 195200 | 836 |
| 413 | 20230706 | 122000 | 188489527700 | 195200 | 195200 | 195300 | 195200 | 486 |
| 414 | 20230706 | 121900 | 188394624200 | 195300 | 195200 | 195300 | 195200 | 699 |
| 415 | 20230706 | 121800 | 188258138900 | 195300 | 195200 | 195300 | 195100 | 1056 |
| 416 | 20230706 | 121700 | 188051992000 | 195200 | 195200 | 195200 | 195100 | 1177 |
| 417 | 20230706 | 121600 | 187822247300 | 195200 | 195300 | 195300 | 195000 | 3619 |
| 418 | 20230706 | 121500 | 187115905800 | 195300 | 195300 | 195300 | 195200 | 883 |
| 419 | 20230706 | 121400 | 186943482100 | 195200 | 195000 | 195300 | 194900 | 7009 |
| 420 | 20230706 | 121300 | 185575893500 | 194900 | 194900 | 195000 | 194800 | 516 |
| 421 | 20230706 | 121200 | 185475290100 | 194900 | 194900 | 194900 | 194800 | 1562 |
| 422 | 20230706 | 121100 | 185170912400 | 194800 | 194900 | 194900 | 194800 | 464 |
| 423 | 20230706 | 121000 | 185080486900 | 194900 | 194900 | 194900 | 194800 | 538 |
| 424 | 20230706 | 120900 | 184975639300 | 194800 | 194800 | 194900 | 194800 | 2089 |
| 425 | 20230706 | 120800 | 184568633500 | 194800 | 194800 | 194900 | 194800 | 1355 |
| 426 | 20230706 | 120700 | 184304660600 | 194900 | 194900 | 194900 | 194800 | 999 |
| 427 | 20230706 | 120600 | 184110014600 | 194800 | 194900 | 194900 | 194800 | 860 |
| 428 | 20230706 | 120500 | 183942411500 | 194900 | 195000 | 195000 | 194800 | 1074 |
| 429 | 20230706 | 120400 | 183733087200 | 195000 | 194900 | 195000 | 194800 | 1366 |
| 430 | 20230706 | 120300 | 183466849800 | 194900 | 194900 | 194900 | 194800 | 688 |
| 431 | 20230706 | 120200 | 183332773000 | 194900 | 194900 | 195000 | 194800 | 1726 |
| 432 | 20230706 | 120100 | 182996367300 | 194900 | 194900 | 195000 | 194900 | 1676 |
| 433 | 20230706 | 120000 | 182669682200 | 195000 | 195000 | 195000 | 194900 | 1106 |
| 434 | 20230706 | 115900 | 182454077900 | 195000 | 195000 | 195000 | 194900 | 711 |
| 435 | 20230706 | 115800 | 182315453200 | 194900 | 195000 | 195000 | 194800 | 1232 |
| 436 | 20230706 | 115700 | 182075294900 | 194900 | 194900 | 195000 | 194900 | 844 |
| 437 | 20230706 | 115600 | 181910769800 | 195000 | 194900 | 195000 | 194800 | 1550 |
| 438 | 20230706 | 115500 | 181608636100 | 194900 | 194900 | 194900 | 194800 | 392 |
| 439 | 20230706 | 115400 | 181532248800 | 194900 | 194800 | 194900 | 194700 | 485 |
| 440 | 20230706 | 115300 | 181437751700 | 194800 | 194900 | 194900 | 194700 | 2781 |
| 441 | 20230706 | 115200 | 180895992100 | 194800 | 194900 | 195000 | 194800 | 987 |
| 442 | 20230706 | 115100 | 180703639400 | 195000 | 195000 | 195000 | 194800 | 2106 |
| 443 | 20230706 | 115000 | 180293089700 | 195000 | 195000 | 195100 | 195000 | 1358 |
| 444 | 20230706 | 114900 | 180028223100 | 195000 | 195000 | 195100 | 194900 | 2604 |
| 445 | 20230706 | 114800 | 179520421300 | 195000 | 194800 | 195000 | 194700 | 1707 |
| 446 | 20230706 | 114700 | 179187719400 | 194800 | 194800 | 194900 | 194700 | 1776 |
| 447 | 20230706 | 114600 | 178841729000 | 194700 | 194800 | 194800 | 194700 | 502 |
| 448 | 20230706 | 114500 | 178743956400 | 194800 | 194800 | 194800 | 194700 | 743 |
| 449 | 20230706 | 114400 | 178599249600 | 194800 | 194800 | 194800 | 194700 | 627 |
| 450 | 20230706 | 114300 | 178477131400 | 194700 | 194700 | 194800 | 194700 | 2154 |
| 451 | 20230706 | 114200 | 178057562200 | 194800 | 194800 | 194800 | 194700 | 2222 |
| 452 | 20230706 | 114100 | 177624860900 | 194800 | 194900 | 195000 | 194800 | 544 |
| 453 | 20230706 | 114000 | 177518854800 | 194900 | 194900 | 194900 | 194700 | 1981 |
| 454 | 20230706 | 113900 | 177132930100 | 194900 | 194800 | 195100 | 194800 | 2340 |
| 455 | 20230706 | 113800 | 176676670700 | 194900 | 194900 | 195000 | 194800 | 1113 |
| 456 | 20230706 | 113700 | 176459767200 | 195000 | 194900 | 195000 | 194900 | 1375 |
| 457 | 20230706 | 113600 | 176191725000 | 194900 | 195000 | 195100 | 194900 | 824 |
| 458 | 20230706 | 113500 | 176031031900 | 195000 | 195000 | 195100 | 195000 | 966 |
| 459 | 20230706 | 113400 | 175842640000 | 195000 | 195100 | 195100 | 195000 | 986 |
| 460 | 20230706 | 113300 | 175650311200 | 195000 | 194900 | 195100 | 194800 | 1944 |
| 461 | 20230706 | 113200 | 175271313100 | 194900 | 194900 | 195000 | 194700 | 2292 |
| 462 | 20230706 | 113100 | 174824655400 | 194900 | 195000 | 195100 | 194900 | 1096 |
| 463 | 20230706 | 113000 | 174610917300 | 195100 | 195100 | 195100 | 194900 | 961 |
| 464 | 20230706 | 112900 | 174423508100 | 195000 | 195000 | 195100 | 194900 | 1709 |
| 465 | 20230706 | 112800 | 174090240600 | 195000 | 194900 | 195000 | 194800 | 1043 |
| 466 | 20230706 | 112700 | 173886900200 | 194900 | 194700 | 195000 | 194700 | 1484 |
| 467 | 20230706 | 112600 | 173597659200 | 194800 | 195000 | 195000 | 194700 | 2533 |
| 468 | 20230706 | 112500 | 173104217900 | 195000 | 195100 | 195100 | 194900 | 1377 |
| 469 | 20230706 | 112400 | 172835672400 | 195100 | 195200 | 195300 | 195100 | 2212 |
| 470 | 20230706 | 112300 | 172403933600 | 195200 | 195200 | 195300 | 195100 | 1057 |
| 471 | 20230706 | 112200 | 172197608200 | 195200 | 194900 | 195200 | 194800 | 2837 |
| 472 | 20230706 | 112100 | 171644387400 | 195000 | 194900 | 195000 | 194700 | 1856 |
| 473 | 20230706 | 112000 | 171282681000 | 194800 | 195000 | 195000 | 194800 | 8169 |
| 474 | 20230706 | 111900 | 169690902200 | 195000 | 195300 | 195300 | 194900 | 2656 |
| 475 | 20230706 | 111800 | 169172708300 | 195200 | 195300 | 195300 | 195200 | 741 |
| 476 | 20230706 | 111700 | 169028012700 | 195200 | 195200 | 195300 | 195200 | 923 |
| 477 | 20230706 | 111600 | 168847816500 | 195100 | 195300 | 195400 | 195100 | 2651 |
| 478 | 20230706 | 111500 | 168330233300 | 195400 | 194900 | 195400 | 194900 | 2635 |
| 479 | 20230706 | 111400 | 167815825100 | 194900 | 194900 | 195000 | 194700 | 2063 |
| 480 | 20230706 | 111300 | 167413768200 | 195000 | 195000 | 195100 | 194900 | 2977 |
| 481 | 20230706 | 111200 | 166833185000 | 195000 | 195200 | 195300 | 195000 | 1395 |
| 482 | 20230706 | 111100 | 166560940100 | 195200 | 195100 | 195300 | 195000 | 2720 |
| 483 | 20230706 | 111000 | 166030079100 | 195100 | 195300 | 195300 | 195000 | 2256 |
| 484 | 20230706 | 110900 | 165589698400 | 195300 | 195300 | 195300 | 195200 | 1168 |
| 485 | 20230706 | 110800 | 165361602300 | 195300 | 195200 | 195300 | 195100 | 2119 |
| 486 | 20230706 | 110700 | 164947957600 | 195100 | 195100 | 195200 | 195000 | 2779 |
| 487 | 20230706 | 110600 | 164405578800 | 195100 | 194800 | 195300 | 194700 | 7163 |
| 488 | 20230706 | 110500 | 163008672200 | 194800 | 194900 | 195000 | 194700 | 3020 |
| 489 | 20230706 | 110400 | 162420228200 | 194900 | 195000 | 195000 | 194900 | 1682 |
| 490 | 20230706 | 110300 | 162092339700 | 195000 | 194800 | 195000 | 194800 | 2693 |
| 491 | 20230706 | 110200 | 161567404500 | 194800 | 194900 | 195000 | 194600 | 3155 |
| 492 | 20230706 | 110100 | 160952840500 | 194900 | 194900 | 195100 | 194700 | 3892 |
| 493 | 20230706 | 110000 | 160194231600 | 194900 | 195400 | 195500 | 194700 | 8823 |
| 494 | 20230706 | 105900 | 158472659300 | 195400 | 195500 | 195500 | 195300 | 2782 |
| 495 | 20230706 | 105800 | 157929001800 | 195500 | 195800 | 195800 | 195400 | 3535 |
| 496 | 20230706 | 105700 | 157237791500 | 195800 | 195600 | 195800 | 195500 | 2740 |
| 497 | 20230706 | 105600 | 156701553000 | 195600 | 195600 | 195800 | 195500 | 2277 |
| 498 | 20230706 | 105500 | 156256035600 | 195600 | 195700 | 195900 | 195500 | 4045 |
| 499 | 20230706 | 105400 | 155464126100 | 195800 | 195700 | 195800 | 195500 | 3064 |
| 500 | 20230706 | 105300 | 154864720500 | 195700 | 195800 | 195800 | 195600 | 2604 |
| 501 | 20230706 | 105200 | 154355105600 | 195700 | 195800 | 195900 | 195700 | 2449 |
| 502 | 20230706 | 105100 | 153875542000 | 195900 | 196000 | 196000 | 195800 | 5547 |
| 503 | 20230706 | 105000 | 152788675300 | 196000 | 195900 | 196000 | 195800 | 3261 |
| 504 | 20230706 | 104900 | 152149820400 | 195900 | 195700 | 196000 | 195500 | 4864 |
| 505 | 20230706 | 104800 | 151197490400 | 195700 | 195900 | 196000 | 195700 | 6913 |
| 506 | 20230706 | 104700 | 149843074900 | 195900 | 195900 | 196000 | 195400 | 5302 |
| 507 | 20230706 | 104600 | 148804905800 | 195800 | 195900 | 196000 | 195800 | 1877 |
| 508 | 20230706 | 104500 | 148437202000 | 195800 | 195900 | 196000 | 195800 | 3637 |
| 509 | 20230706 | 104400 | 147724650800 | 195800 | 195800 | 196000 | 195700 | 6810 |
| 510 | 20230706 | 104300 | 146390639000 | 195800 | 195500 | 195800 | 195400 | 4283 |
| 511 | 20230706 | 104200 | 145553159300 | 195500 | 195400 | 195600 | 195400 | 1370 |
| 512 | 20230706 | 104100 | 145285375400 | 195400 | 195700 | 195700 | 195200 | 3276 |
| 513 | 20230706 | 104000 | 144644957600 | 195700 | 195900 | 196000 | 195500 | 3105 |
| 514 | 20230706 | 103900 | 144036914900 | 196000 | 195700 | 196000 | 195700 | 3701 |
| 515 | 20230706 | 103800 | 143311934500 | 195800 | 195700 | 195800 | 195400 | 5331 |
| 516 | 20230706 | 103700 | 142269165000 | 195600 | 195600 | 195900 | 195300 | 4295 |
| 517 | 20230706 | 103600 | 141428812300 | 195500 | 195800 | 196000 | 195500 | 5406 |
| 518 | 20230706 | 103500 | 140370127500 | 195800 | 195800 | 195900 | 195800 | 2843 |
| 519 | 20230706 | 103400 | 139813233100 | 195900 | 195700 | 195900 | 195600 | 4729 |
| 520 | 20230706 | 103300 | 138887405600 | 195600 | 195400 | 195700 | 195300 | 9289 |
| 521 | 20230706 | 103200 | 137071608800 | 195400 | 195400 | 195500 | 195200 | 3028 |
| 522 | 20230706 | 103100 | 136480028600 | 195500 | 195300 | 195600 | 195200 | 5552 |
| 523 | 20230706 | 103000 | 135394920100 | 195300 | 195400 | 195500 | 195200 | 6011 |
| 524 | 20230706 | 102900 | 134220490900 | 195400 | 195800 | 195800 | 195400 | 8300 |
| 525 | 20230706 | 102800 | 132597740400 | 195800 | 196000 | 196000 | 195600 | 6013 |
| 526 | 20230706 | 102700 | 131420153700 | 196000 | 196100 | 196100 | 195800 | 4497 |
| 527 | 20230706 | 102600 | 130538877200 | 196100 | 195800 | 196100 | 195700 | 7776 |
| 528 | 20230706 | 102500 | 129015162000 | 195800 | 196000 | 196000 | 195700 | 6729 |
| 529 | 20230706 | 102400 | 127697204900 | 196000 | 195900 | 196100 | 195800 | 7399 |
| 530 | 20230706 | 102300 | 126247159500 | 195900 | 196000 | 196200 | 195800 | 11230 |
| 531 | 20230706 | 102200 | 124045163200 | 196000 | 195800 | 196200 | 195800 | 21095 |
| 532 | 20230706 | 102100 | 119910289600 | 195900 | 195600 | 195900 | 195500 | 9656 |
| 533 | 20230706 | 102000 | 118020874000 | 195600 | 195300 | 195700 | 195300 | 8447 |
| 534 | 20230706 | 101900 | 116369399900 | 195300 | 195200 | 195400 | 195200 | 4965 |
| 535 | 20230706 | 101800 | 115399762400 | 195200 | 194800 | 195300 | 194800 | 12789 |
| 536 | 20230706 | 101700 | 112905260300 | 194900 | 194600 | 194900 | 194600 | 6280 |
| 537 | 20230706 | 101600 | 111681911600 | 194600 | 194500 | 194700 | 194100 | 8640 |
| 538 | 20230706 | 101500 | 110002723600 | 194400 | 194600 | 194700 | 193900 | 17191 |
| 539 | 20230706 | 101400 | 106662772100 | 194600 | 194600 | 194800 | 194500 | 6890 |
| 540 | 20230706 | 101300 | 105321675600 | 194600 | 194900 | 195100 | 194600 | 22193 |
| 541 | 20230706 | 101200 | 100995177000 | 194900 | 194500 | 195000 | 194400 | 12819 |
| 542 | 20230706 | 101100 | 98498285400 | 194500 | 194300 | 194500 | 194100 | 6825 |
| 543 | 20230706 | 101000 | 97171931000 | 194300 | 193900 | 194300 | 193800 | 9860 |
| 544 | 20230706 | 100900 | 95258284600 | 193800 | 193200 | 193900 | 193100 | 19054 |
| 545 | 20230706 | 100800 | 91570343400 | 193200 | 193000 | 193200 | 192900 | 9597 |
| 546 | 20230706 | 100700 | 89717835100 | 193000 | 193000 | 193000 | 192800 | 2564 |
| 547 | 20230706 | 100600 | 89223184900 | 192900 | 193000 | 193000 | 192800 | 3720 |
| 548 | 20230706 | 100500 | 88505418000 | 192900 | 192800 | 193000 | 192700 | 3738 |
| 549 | 20230706 | 100400 | 87784419000 | 192800 | 192800 | 193000 | 192800 | 2905 |
| 550 | 20230706 | 100300 | 87224000600 | 192900 | 192800 | 192900 | 192600 | 1867 |
| 551 | 20230706 | 100200 | 86864211000 | 192700 | 193100 | 193200 | 192600 | 5723 |
| 552 | 20230706 | 100100 | 85760224400 | 193100 | 193000 | 193100 | 192900 | 9157 |
| 553 | 20230706 | 100000 | 83992652300 | 192900 | 192300 | 193000 | 192300 | 13408 |
| 554 | 20230706 | 095900 | 81409043800 | 192300 | 192300 | 192400 | 192200 | 5159 |
| 555 | 20230706 | 095800 | 80416894600 | 192300 | 192500 | 192500 | 192200 | 5328 |
| 556 | 20230706 | 095700 | 79391975300 | 192400 | 192100 | 192500 | 192100 | 9295 |
| 557 | 20230706 | 095600 | 77604236700 | 192200 | 191900 | 192200 | 191900 | 9170 |
| 558 | 20230706 | 095500 | 75843225400 | 191900 | 191400 | 192100 | 191300 | 6493 |
| 559 | 20230706 | 095400 | 74597716300 | 191400 | 191400 | 191500 | 191300 | 4022 |
| 560 | 20230706 | 095300 | 73827978500 | 191500 | 191700 | 191700 | 191400 | 2787 |
| 561 | 20230706 | 095200 | 73294104600 | 191700 | 191900 | 192000 | 191300 | 5740 |
| 562 | 20230706 | 095100 | 72194357700 | 192000 | 192100 | 192200 | 191800 | 4072 |
| 563 | 20230706 | 095000 | 71412415400 | 192100 | 192200 | 192300 | 191800 | 7571 |
| 564 | 20230706 | 094900 | 69957855400 | 192200 | 192000 | 192200 | 191900 | 9562 |
| 565 | 20230706 | 094800 | 68121004700 | 192000 | 191600 | 192100 | 191600 | 19811 |
| 566 | 20230706 | 094700 | 64319215700 | 191600 | 191200 | 191600 | 191100 | 10281 |
| 567 | 20230706 | 094600 | 62351278500 | 191200 | 191100 | 191200 | 191000 | 6706 |
| 568 | 20230706 | 094500 | 61069802800 | 191100 | 191200 | 191300 | 191000 | 5469 |
| 569 | 20230706 | 094400 | 60024001100 | 191300 | 191200 | 191300 | 191000 | 6180 |
| 570 | 20230706 | 094300 | 58842301900 | 191200 | 191700 | 191800 | 191100 | 11444 |
| 571 | 20230706 | 094200 | 56651328200 | 191700 | 191700 | 191800 | 191500 | 6546 |
| 572 | 20230706 | 094100 | 55396533700 | 191600 | 191900 | 191900 | 191500 | 6977 |
| 573 | 20230706 | 094000 | 54059191000 | 191800 | 191800 | 191900 | 191700 | 10183 |
| 574 | 20230706 | 093900 | 52106253400 | 191700 | 191200 | 191800 | 191200 | 13733 |
| 575 | 20230706 | 093800 | 49475141100 | 191200 | 191600 | 191600 | 191100 | 5063 |
| 576 | 20230706 | 093700 | 48506059100 | 191500 | 190800 | 191600 | 190800 | 17623 |
| 577 | 20230706 | 093600 | 45137070400 | 190900 | 190300 | 190900 | 190300 | 15240 |
| 578 | 20230706 | 093500 | 42232114500 | 190300 | 190500 | 190500 | 190200 | 7429 |
| 579 | 20230706 | 093400 | 40817831200 | 190500 | 190200 | 190500 | 190100 | 7242 |
| 580 | 20230706 | 093300 | 39439533000 | 190200 | 190500 | 190500 | 190000 | 6382 |
| 581 | 20230706 | 093200 | 38224938500 | 190500 | 190100 | 190600 | 190100 | 14961 |
| 582 | 20230706 | 093100 | 35376464400 | 190100 | 190100 | 190200 | 189900 | 5269 |
| 583 | 20230706 | 093000 | 34374962600 | 190100 | 190000 | 190400 | 189800 | 17193 |
| 584 | 20230706 | 092900 | 31106197400 | 190000 | 189800 | 190000 | 189800 | 8860 |
| 585 | 20230706 | 092800 | 29423085900 | 189900 | 189600 | 189900 | 189500 | 4251 |
| 586 | 20230706 | 092700 | 28616432500 | 189600 | 189700 | 189900 | 189500 | 8460 |
| 587 | 20230706 | 092600 | 27011414900 | 189700 | 189300 | 189800 | 189300 | 11708 |
| 588 | 20230706 | 092500 | 24791989400 | 189200 | 189100 | 189300 | 189000 | 6504 |
| 589 | 20230706 | 092400 | 23561377000 | 189100 | 188600 | 189200 | 188500 | 7669 |
| 590 | 20230706 | 092300 | 22112479700 | 188500 | 189000 | 189000 | 188400 | 5884 |
| 591 | 20230706 | 092200 | 21002418800 | 189000 | 188600 | 189000 | 188600 | 5749 |
| 592 | 20230706 | 092100 | 19916681100 | 188700 | 188400 | 188700 | 188200 | 9764 |
| 593 | 20230706 | 092000 | 18077206200 | 188300 | 187900 | 188400 | 187800 | 7844 |
| 594 | 20230706 | 091900 | 16601673200 | 187900 | 187700 | 188000 | 187700 | 3329 |
| 595 | 20230706 | 091800 | 15976153700 | 187800 | 187000 | 187800 | 187000 | 3167 |
| 596 | 20230706 | 091700 | 15382555200 | 187100 | 187200 | 187200 | 187000 | 833 |
| 597 | 20230706 | 091600 | 15226733900 | 187200 | 186900 | 187300 | 186800 | 1036 |
| 598 | 20230706 | 091500 | 15033010500 | 186900 | 187000 | 187000 | 186600 | 2109 |
| 599 | 20230706 | 091400 | 14638999200 | 187000 | 186800 | 187000 | 186600 | 2234 |
| 600 | 20230706 | 091300 | 14221904900 | 186700 | 187000 | 187000 | 186700 | 2965 |
| 601 | 20230706 | 091200 | 13667796900 | 187000 | 187200 | 187200 | 186900 | 2307 |
| 602 | 20230706 | 091100 | 13236246700 | 187200 | 187200 | 187500 | 187100 | 2908 |
| 603 | 20230706 | 091000 | 12691519400 | 187100 | 187100 | 187200 | 186800 | 5286 |
| 604 | 20230706 | 090900 | 11702988100 | 187100 | 187300 | 187300 | 187000 | 3289 |
| 605 | 20230706 | 090800 | 11087467200 | 187300 | 187300 | 187500 | 187100 | 3469 |
| 606 | 20230706 | 090700 | 10437683500 | 187300 | 187700 | 187800 | 187200 | 3459 |
| 607 | 20230706 | 090600 | 9789106100 | 187700 | 187500 | 187900 | 187300 | 9840 |
| 608 | 20230706 | 090500 | 7942826800 | 187400 | 187400 | 187500 | 187200 | 4564 |
| 609 | 20230706 | 090400 | 7087648800 | 187400 | 187000 | 187700 | 187000 | 5303 |
| 610 | 20230706 | 090300 | 6093766800 | 187000 | 186700 | 187000 | 186400 | 3305 |
| 611 | 20230706 | 090200 | 5476975300 | 186500 | 186700 | 186700 | 186100 | 5880 |
| 612 | 20230706 | 090100 | 4381215800 | 186800 | 186500 | 186900 | 186400 | 6132 |
| 613 | 20230706 | 090000 | 3237134100 | 186500 | 185500 | 186500 | 185500 | 17439 |