34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 191400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 46498 |
| 3 | 20230711 | 191300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230711 | 191200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230711 | 191100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230711 | 191000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230711 | 190900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230711 | 190800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230711 | 190700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230711 | 190600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230711 | 190500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230711 | 190400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230711 | 190300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230711 | 190200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230711 | 190100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230711 | 190000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230711 | 185900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230711 | 185800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230711 | 185700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230711 | 185600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230711 | 185500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230711 | 185400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230711 | 185300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230711 | 185200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230711 | 185100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230711 | 185000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230711 | 184900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230711 | 184800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230711 | 184700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230711 | 184600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230711 | 184500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230711 | 184400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 46498 |
| 33 | 20230711 | 184300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230711 | 184200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230711 | 184100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230711 | 184000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230711 | 183900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230711 | 183800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230711 | 183700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230711 | 183600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230711 | 183500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230711 | 183400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230711 | 183300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230711 | 183200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230711 | 183100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230711 | 183000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230711 | 182900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230711 | 182800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230711 | 182700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230711 | 182600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230711 | 182500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230711 | 182400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230711 | 182300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230711 | 182200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230711 | 182100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230711 | 182000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230711 | 181900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230711 | 181800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230711 | 181700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230711 | 181600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230711 | 181500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230711 | 181400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 46498 |
| 63 | 20230711 | 181300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230711 | 181200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230711 | 181100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230711 | 181000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230711 | 180900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230711 | 180800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230711 | 180700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230711 | 180600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230711 | 180500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230711 | 180400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230711 | 180300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230711 | 180200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230711 | 180100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230711 | 180000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230711 | 175900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230711 | 175800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230711 | 175700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230711 | 175600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230711 | 175500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230711 | 175400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230711 | 175300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230711 | 175200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230711 | 175100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230711 | 175000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230711 | 174900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230711 | 174800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230711 | 174700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230711 | 174600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230711 | 174500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230711 | 174400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 46498 |
| 93 | 20230711 | 174300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230711 | 174200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230711 | 174100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230711 | 174000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230711 | 173900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230711 | 173800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230711 | 173700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230711 | 173600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230711 | 173500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230711 | 173400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230711 | 173300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230711 | 173200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230711 | 173100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230711 | 173000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230711 | 172900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230711 | 172800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230711 | 172700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230711 | 172600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230711 | 172500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230711 | 172400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230711 | 172300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230711 | 172200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230711 | 172100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230711 | 172000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230711 | 171900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230711 | 171800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230711 | 171700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230711 | 171600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230711 | 171500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230711 | 171400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 46498 |
| 123 | 20230711 | 171300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230711 | 171200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230711 | 171100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230711 | 171000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230711 | 170900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230711 | 170800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230711 | 170700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230711 | 170600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230711 | 170500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230711 | 170400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230711 | 170300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230711 | 170200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230711 | 170100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230711 | 170000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230711 | 165900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230711 | 165800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230711 | 165700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230711 | 165600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230711 | 165500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230711 | 165400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230711 | 165300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230711 | 165200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230711 | 165100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230711 | 165000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230711 | 164900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230711 | 164800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230711 | 164700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230711 | 164600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230711 | 164500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230711 | 164400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 46498 |
| 153 | 20230711 | 164300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230711 | 164200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230711 | 164100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230711 | 164000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230711 | 163900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230711 | 163800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230711 | 163700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230711 | 163600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230711 | 163500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230711 | 163400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230711 | 163300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230711 | 163200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230711 | 163100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230711 | 163000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230711 | 162900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230711 | 162800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230711 | 162700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230711 | 162600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230711 | 162500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230711 | 162400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230711 | 162300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230711 | 162200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230711 | 162100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230711 | 162000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230711 | 161900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230711 | 161800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230711 | 161700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230711 | 161600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230711 | 161500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230711 | 161400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 46498 |
| 183 | 20230711 | 161300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230711 | 161200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230711 | 161100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20230711 | 161000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20230711 | 160900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20230711 | 160800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20230711 | 160700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20230711 | 160600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20230711 | 160500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20230711 | 160400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20230711 | 160300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20230711 | 160200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20230711 | 160100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20230711 | 160000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20230711 | 155900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20230711 | 155800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20230711 | 155700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20230711 | 155600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20230711 | 155500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20230711 | 155400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20230711 | 155300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20230711 | 155200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20230711 | 155100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20230711 | 155000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20230711 | 154900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20230711 | 154800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20230711 | 154700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20230711 | 154600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20230711 | 154500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20230711 | 154400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 46498 |
| 213 | 20230711 | 154300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20230711 | 154200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20230711 | 154100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20230711 | 154000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20230711 | 153900 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20230711 | 153800 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20230711 | 153700 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20230711 | 153600 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20230711 | 153500 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20230711 | 153400 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20230711 | 153300 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20230711 | 153200 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20230711 | 153100 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20230711 | 153000 | 43891837320 | 23000 | 23000 | 23000 | 23000 | 46498 |
| 227 | 20230711 | 152900 | 42822383320 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20230711 | 152800 | 42822383320 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20230711 | 152700 | 42822383320 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20230711 | 152600 | 42822383320 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20230711 | 152500 | 42822383320 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20230711 | 152400 | 42822383320 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20230711 | 152300 | 42822383320 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20230711 | 152200 | 42822383320 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20230711 | 152100 | 42822383320 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20230711 | 152000 | 42822383320 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20230711 | 151900 | 42822383320 | 22750 | 22800 | 22900 | 22750 | 7266 |
| 238 | 20230711 | 151800 | 42656754220 | 22850 | 22900 | 22900 | 22800 | 5629 |
| 239 | 20230711 | 151700 | 42528091070 | 22850 | 22900 | 22900 | 22800 | 6403 |
| 240 | 20230711 | 151600 | 42381718970 | 22850 | 22950 | 22950 | 22850 | 4133 |
| 241 | 20230711 | 151500 | 42287009420 | 22900 | 22950 | 22950 | 22850 | 11313 |
| 242 | 20230711 | 151400 | 42027748120 | 22950 | 22900 | 22950 | 22850 | 10874 |
| 243 | 20230711 | 151300 | 41778577120 | 22900 | 22850 | 22900 | 22850 | 4430 |
| 244 | 20230711 | 151200 | 41677191370 | 22850 | 22850 | 22900 | 22800 | 13324 |
| 245 | 20230711 | 151100 | 41372886320 | 22850 | 22850 | 22850 | 22750 | 5218 |
| 246 | 20230711 | 151000 | 41253854120 | 22850 | 22750 | 22850 | 22750 | 9181 |
| 247 | 20230711 | 150900 | 41044576170 | 22750 | 22800 | 22900 | 22750 | 26210 |
| 248 | 20230711 | 150800 | 40445743970 | 22800 | 22600 | 22850 | 22550 | 36632 |
| 249 | 20230711 | 150700 | 39614873220 | 22600 | 22300 | 22600 | 22300 | 33021 |
| 250 | 20230711 | 150600 | 38872495770 | 22300 | 22250 | 22300 | 22250 | 2754 |
| 251 | 20230711 | 150500 | 38811110220 | 22250 | 22350 | 22350 | 22250 | 1985 |
| 252 | 20230711 | 150400 | 38766871470 | 22350 | 22350 | 22350 | 22300 | 1957 |
| 253 | 20230711 | 150300 | 38723205420 | 22300 | 22300 | 22350 | 22250 | 3449 |
| 254 | 20230711 | 150200 | 38646335170 | 22300 | 22350 | 22350 | 22300 | 3141 |
| 255 | 20230711 | 150100 | 38576223970 | 22350 | 22300 | 22350 | 22250 | 5263 |
| 256 | 20230711 | 150000 | 38458830620 | 22300 | 22350 | 22400 | 22300 | 2951 |
| 257 | 20230711 | 145900 | 38392884270 | 22350 | 22350 | 22400 | 22300 | 1986 |
| 258 | 20230711 | 145800 | 38348450320 | 22400 | 22350 | 22400 | 22300 | 1365 |
| 259 | 20230711 | 145700 | 38317977470 | 22300 | 22400 | 22400 | 22300 | 2813 |
| 260 | 20230711 | 145600 | 38255012970 | 22400 | 22300 | 22400 | 22250 | 2452 |
| 261 | 20230711 | 145500 | 38200208920 | 22250 | 22350 | 22350 | 22200 | 1810 |
| 262 | 20230711 | 145400 | 38159940120 | 22350 | 22350 | 22350 | 22200 | 1549 |
| 263 | 20230711 | 145300 | 38125467120 | 22300 | 22400 | 22400 | 22250 | 2296 |
| 264 | 20230711 | 145200 | 38074227820 | 22400 | 22450 | 22450 | 22300 | 1903 |
| 265 | 20230711 | 145100 | 38031602420 | 22300 | 22300 | 22500 | 22250 | 20890 |
| 266 | 20230711 | 145000 | 37563368220 | 22350 | 22300 | 22350 | 22300 | 2921 |
| 267 | 20230711 | 144900 | 37498100970 | 22350 | 22250 | 22350 | 22250 | 1317 |
| 268 | 20230711 | 144800 | 37468719820 | 22250 | 22200 | 22300 | 22200 | 1758 |
| 269 | 20230711 | 144700 | 37429556170 | 22250 | 22200 | 22250 | 22200 | 1103 |
| 270 | 20230711 | 144600 | 37405031220 | 22200 | 22250 | 22250 | 22150 | 566 |
| 271 | 20230711 | 144500 | 37392459220 | 22250 | 22200 | 22250 | 22150 | 4217 |
| 272 | 20230711 | 144400 | 37298877170 | 22200 | 22250 | 22250 | 22150 | 3525 |
| 273 | 20230711 | 144300 | 37220607470 | 22300 | 22350 | 22350 | 22250 | 1675 |
| 274 | 20230711 | 144200 | 37183299020 | 22300 | 22250 | 22300 | 22250 | 1741 |
| 275 | 20230711 | 144100 | 37144478770 | 22200 | 22300 | 22350 | 22200 | 2649 |
| 276 | 20230711 | 144000 | 37085476620 | 22300 | 22300 | 22350 | 22300 | 1623 |
| 277 | 20230711 | 143900 | 37049265920 | 22350 | 22400 | 22400 | 22300 | 1407 |
| 278 | 20230711 | 143800 | 37017794570 | 22400 | 22350 | 22400 | 22300 | 1467 |
| 279 | 20230711 | 143700 | 36985000720 | 22350 | 22300 | 22350 | 22250 | 2392 |
| 280 | 20230711 | 143600 | 36931656720 | 22300 | 22400 | 22450 | 22250 | 3523 |
| 281 | 20230711 | 143500 | 36852980820 | 22350 | 22450 | 22450 | 22350 | 5987 |
| 282 | 20230711 | 143400 | 36718716420 | 22450 | 22500 | 22500 | 22450 | 1143 |
| 283 | 20230711 | 143300 | 36693020520 | 22500 | 22450 | 22500 | 22450 | 3350 |
| 284 | 20230711 | 143200 | 36617662720 | 22450 | 22500 | 22500 | 22450 | 4615 |
| 285 | 20230711 | 143100 | 36513833320 | 22500 | 22450 | 22500 | 22400 | 8059 |
| 286 | 20230711 | 143000 | 36332800820 | 22450 | 22450 | 22450 | 22400 | 1311 |
| 287 | 20230711 | 142900 | 36303393370 | 22450 | 22450 | 22450 | 22400 | 1416 |
| 288 | 20230711 | 142800 | 36271605820 | 22450 | 22400 | 22450 | 22350 | 12580 |
| 289 | 20230711 | 142700 | 35989569870 | 22400 | 22400 | 22400 | 22350 | 2771 |
| 290 | 20230711 | 142600 | 35927526220 | 22400 | 22350 | 22400 | 22350 | 1002 |
| 291 | 20230711 | 142500 | 35905092920 | 22400 | 22400 | 22400 | 22350 | 7594 |
| 292 | 20230711 | 142400 | 35735271170 | 22400 | 22400 | 22400 | 22300 | 4868 |
| 293 | 20230711 | 142300 | 35626404520 | 22400 | 22350 | 22400 | 22300 | 2709 |
| 294 | 20230711 | 142200 | 35565849270 | 22350 | 22350 | 22400 | 22250 | 3155 |
| 295 | 20230711 | 142100 | 35495382370 | 22400 | 22300 | 22400 | 22250 | 1929 |
| 296 | 20230711 | 142000 | 35452296920 | 22250 | 22200 | 22300 | 22150 | 1426 |
| 297 | 20230711 | 141900 | 35420587920 | 22200 | 22200 | 22200 | 22150 | 523 |
| 298 | 20230711 | 141800 | 35408984570 | 22150 | 22250 | 22300 | 22150 | 7632 |
| 299 | 20230711 | 141700 | 35239512170 | 22300 | 22300 | 22300 | 22250 | 960 |
| 300 | 20230711 | 141600 | 35218117370 | 22300 | 22300 | 22350 | 22250 | 1970 |
| 301 | 20230711 | 141500 | 35174143920 | 22350 | 22350 | 22400 | 22300 | 1254 |
| 302 | 20230711 | 141400 | 35146129120 | 22300 | 22400 | 22400 | 22300 | 1953 |
| 303 | 20230711 | 141300 | 35102442770 | 22400 | 22350 | 22400 | 22350 | 1146 |
| 304 | 20230711 | 141200 | 35076796720 | 22350 | 22350 | 22400 | 22300 | 1814 |
| 305 | 20230711 | 141100 | 35036219720 | 22350 | 22350 | 22400 | 22300 | 3308 |
| 306 | 20230711 | 141000 | 34962266870 | 22300 | 22300 | 22350 | 22250 | 1089 |
| 307 | 20230711 | 140900 | 34937981120 | 22300 | 22300 | 22300 | 22250 | 1876 |
| 308 | 20230711 | 140800 | 34896155070 | 22250 | 22300 | 22300 | 22150 | 2122 |
| 309 | 20230711 | 140700 | 34848938920 | 22250 | 22200 | 22300 | 22150 | 1247 |
| 310 | 20230711 | 140600 | 34821201820 | 22200 | 22200 | 22250 | 22150 | 5657 |
| 311 | 20230711 | 140500 | 34695629070 | 22200 | 22150 | 22200 | 22100 | 5852 |
| 312 | 20230711 | 140400 | 34566058820 | 22150 | 22250 | 22300 | 22100 | 7636 |
| 313 | 20230711 | 140300 | 34396757570 | 22200 | 22300 | 22300 | 22150 | 3552 |
| 314 | 20230711 | 140200 | 34317821620 | 22200 | 22250 | 22350 | 22200 | 3701 |
| 315 | 20230711 | 140100 | 34235383020 | 22300 | 22300 | 22350 | 22250 | 3248 |
| 316 | 20230711 | 140000 | 34162885770 | 22300 | 22350 | 22400 | 22300 | 3103 |
| 317 | 20230711 | 135900 | 34093524420 | 22350 | 22400 | 22400 | 22350 | 4122 |
| 318 | 20230711 | 135800 | 34001244170 | 22400 | 22400 | 22400 | 22300 | 1951 |
| 319 | 20230711 | 135700 | 33957624920 | 22350 | 22250 | 22400 | 22200 | 4461 |
| 320 | 20230711 | 135600 | 33857984520 | 22250 | 22300 | 22300 | 22200 | 1796 |
| 321 | 20230711 | 135500 | 33817968670 | 22250 | 22350 | 22350 | 22250 | 4694 |
| 322 | 20230711 | 135400 | 33713173870 | 22350 | 22350 | 22400 | 22300 | 3307 |
| 323 | 20230711 | 135300 | 33639214920 | 22300 | 22400 | 22400 | 22300 | 4574 |
| 324 | 20230711 | 135200 | 33536848870 | 22450 | 22350 | 22450 | 22350 | 2308 |
| 325 | 20230711 | 135100 | 33485139420 | 22350 | 22400 | 22400 | 22350 | 3042 |
| 326 | 20230711 | 135000 | 33417087020 | 22400 | 22300 | 22400 | 22250 | 5620 |
| 327 | 20230711 | 134900 | 33291487970 | 22250 | 22400 | 22450 | 22250 | 5316 |
| 328 | 20230711 | 134800 | 33172719420 | 22400 | 22500 | 22500 | 22350 | 15729 |
| 329 | 20230711 | 134700 | 32819500570 | 22500 | 22450 | 22500 | 22350 | 20375 |
| 330 | 20230711 | 134600 | 32361977470 | 22400 | 22250 | 22450 | 22250 | 28874 |
| 331 | 20230711 | 134500 | 31715872970 | 22300 | 22200 | 22300 | 22200 | 8150 |
| 332 | 20230711 | 134400 | 31534342770 | 22200 | 22250 | 22250 | 22150 | 6004 |
| 333 | 20230711 | 134300 | 31400973770 | 22250 | 22200 | 22250 | 22150 | 12430 |
| 334 | 20230711 | 134200 | 31124635120 | 22200 | 22100 | 22200 | 22050 | 9680 |
| 335 | 20230711 | 134100 | 30910200170 | 22100 | 22000 | 22100 | 22000 | 6775 |
| 336 | 20230711 | 134000 | 30760603320 | 22000 | 22000 | 22050 | 21950 | 4709 |
| 337 | 20230711 | 133900 | 30656945320 | 22000 | 22050 | 22050 | 21900 | 5685 |
| 338 | 20230711 | 133800 | 30531849670 | 22050 | 22050 | 22100 | 22000 | 5008 |
| 339 | 20230711 | 133700 | 30421510770 | 22050 | 22150 | 22150 | 22000 | 6401 |
| 340 | 20230711 | 133600 | 30280124470 | 22150 | 22000 | 22150 | 22000 | 25203 |
| 341 | 20230711 | 133500 | 29723960170 | 22000 | 21950 | 22000 | 21900 | 12460 |
| 342 | 20230711 | 133400 | 29449909070 | 21950 | 21900 | 22000 | 21900 | 27780 |
| 343 | 20230711 | 133300 | 28838993920 | 21950 | 21800 | 21950 | 21750 | 31979 |
| 344 | 20230711 | 133200 | 28138565620 | 21800 | 21800 | 21800 | 21750 | 1989 |
| 345 | 20230711 | 133100 | 28095206520 | 21800 | 21800 | 21850 | 21750 | 1363 |
| 346 | 20230711 | 133000 | 28065498270 | 21800 | 21800 | 21850 | 21750 | 1920 |
| 347 | 20230711 | 132900 | 28023639120 | 21800 | 21750 | 21800 | 21750 | 1481 |
| 348 | 20230711 | 132800 | 27991365470 | 21750 | 21750 | 21800 | 21700 | 1463 |
| 349 | 20230711 | 132700 | 27959508370 | 21800 | 21800 | 21850 | 21750 | 1158 |
| 350 | 20230711 | 132600 | 27934252720 | 21800 | 21850 | 21850 | 21800 | 2311 |
| 351 | 20230711 | 132500 | 27883785820 | 21850 | 21800 | 21850 | 21750 | 1981 |
| 352 | 20230711 | 132400 | 27840600070 | 21750 | 21750 | 21850 | 21700 | 4946 |
| 353 | 20230711 | 132300 | 27732857570 | 21750 | 21750 | 21750 | 21700 | 1022 |
| 354 | 20230711 | 132200 | 27710639470 | 21750 | 21700 | 21750 | 21700 | 981 |
| 355 | 20230711 | 132100 | 27689308620 | 21700 | 21750 | 21800 | 21700 | 803 |
| 356 | 20230711 | 132000 | 27671838370 | 21750 | 21750 | 21800 | 21750 | 891 |
| 357 | 20230711 | 131900 | 27652420820 | 21800 | 21800 | 21800 | 21750 | 1335 |
| 358 | 20230711 | 131800 | 27623335820 | 21750 | 21800 | 21800 | 21750 | 2449 |
| 359 | 20230711 | 131700 | 27570021320 | 21800 | 21750 | 21800 | 21750 | 1624 |
| 360 | 20230711 | 131600 | 27534630670 | 21650 | 21750 | 21800 | 21650 | 1980 |
| 361 | 20230711 | 131500 | 27491529170 | 21750 | 21700 | 21800 | 21700 | 3280 |
| 362 | 20230711 | 131400 | 27420099620 | 21650 | 21700 | 21750 | 21650 | 2167 |
| 363 | 20230711 | 131300 | 27373002220 | 21750 | 21750 | 21800 | 21700 | 3142 |
| 364 | 20230711 | 131200 | 27304597470 | 21750 | 21700 | 21800 | 21600 | 6117 |
| 365 | 20230711 | 131100 | 27171584670 | 21650 | 21650 | 21700 | 21600 | 2368 |
| 366 | 20230711 | 131000 | 27120299070 | 21600 | 21600 | 21650 | 21550 | 2848 |
| 367 | 20230711 | 130900 | 27058714920 | 21600 | 21550 | 21600 | 21500 | 3272 |
| 368 | 20230711 | 130800 | 26988173670 | 21550 | 21550 | 21600 | 21500 | 2060 |
| 369 | 20230711 | 130700 | 26943776370 | 21500 | 21400 | 21500 | 21350 | 4230 |
| 370 | 20230711 | 130600 | 26852954220 | 21450 | 21350 | 21500 | 21350 | 1290 |
| 371 | 20230711 | 130500 | 26825299220 | 21400 | 21450 | 21450 | 21150 | 10360 |
| 372 | 20230711 | 130400 | 26604793570 | 21450 | 21400 | 21450 | 21400 | 469 |
| 373 | 20230711 | 130300 | 26594745420 | 21450 | 21450 | 21550 | 21400 | 1230 |
| 374 | 20230711 | 130200 | 26568333370 | 21450 | 21550 | 21600 | 21450 | 1045 |
| 375 | 20230711 | 130100 | 26545817420 | 21550 | 21500 | 21550 | 21500 | 1243 |
| 376 | 20230711 | 130000 | 26519032920 | 21600 | 21550 | 21600 | 21400 | 1189 |
| 377 | 20230711 | 125900 | 26493411220 | 21500 | 21400 | 21500 | 21400 | 784 |
| 378 | 20230711 | 125800 | 26476573620 | 21400 | 21450 | 21500 | 21350 | 5936 |
| 379 | 20230711 | 125700 | 26349454020 | 21500 | 21400 | 21500 | 21400 | 1046 |
| 380 | 20230711 | 125600 | 26327026870 | 21400 | 21550 | 21550 | 21400 | 5104 |
| 381 | 20230711 | 125500 | 26217539620 | 21600 | 21500 | 21600 | 21500 | 648 |
| 382 | 20230711 | 125400 | 26203566670 | 21500 | 21600 | 21600 | 21500 | 3871 |
| 383 | 20230711 | 125300 | 26120263720 | 21600 | 21550 | 21600 | 21550 | 366 |
| 384 | 20230711 | 125200 | 26112359820 | 21500 | 21600 | 21600 | 21450 | 3298 |
| 385 | 20230711 | 125100 | 26041416470 | 21600 | 21550 | 21600 | 21450 | 2872 |
| 386 | 20230711 | 125000 | 25979612120 | 21550 | 21700 | 21700 | 21450 | 8048 |
| 387 | 20230711 | 124900 | 25806304870 | 21650 | 21650 | 21700 | 21650 | 732 |
| 388 | 20230711 | 124800 | 25790442220 | 21650 | 21550 | 21750 | 21550 | 1781 |
| 389 | 20230711 | 124700 | 25751807670 | 21550 | 21600 | 21650 | 21550 | 1874 |
| 390 | 20230711 | 124600 | 25711311820 | 21600 | 21650 | 21650 | 21600 | 742 |
| 391 | 20230711 | 124500 | 25695256820 | 21650 | 21650 | 21700 | 21650 | 782 |
| 392 | 20230711 | 124400 | 25678325520 | 21650 | 21750 | 21800 | 21650 | 960 |
| 393 | 20230711 | 124300 | 25657437570 | 21800 | 21750 | 21800 | 21700 | 597 |
| 394 | 20230711 | 124200 | 25644448220 | 21700 | 21800 | 21800 | 21700 | 771 |
| 395 | 20230711 | 124100 | 25627692820 | 21800 | 21850 | 21850 | 21800 | 1689 |
| 396 | 20230711 | 124000 | 25590833370 | 21850 | 21850 | 21850 | 21800 | 1323 |
| 397 | 20230711 | 123900 | 25561937620 | 21800 | 21750 | 21850 | 21750 | 605 |
| 398 | 20230711 | 123800 | 25548733520 | 21800 | 21800 | 21850 | 21750 | 823 |
| 399 | 20230711 | 123700 | 25530795420 | 21850 | 21850 | 21850 | 21750 | 4969 |
| 400 | 20230711 | 123600 | 25422430670 | 21800 | 21850 | 21850 | 21800 | 1683 |
| 401 | 20230711 | 123500 | 25385675970 | 21800 | 21650 | 21800 | 21650 | 4859 |
| 402 | 20230711 | 123400 | 25279997670 | 21650 | 21700 | 21750 | 21650 | 859 |
| 403 | 20230711 | 123300 | 25261355120 | 21650 | 21650 | 21700 | 21500 | 7534 |
| 404 | 20230711 | 123200 | 25098827120 | 21700 | 21700 | 21750 | 21650 | 2943 |
| 405 | 20230711 | 123100 | 25034994370 | 21750 | 21750 | 21800 | 21700 | 474 |
| 406 | 20230711 | 123000 | 25024675420 | 21750 | 21750 | 21800 | 21700 | 893 |
| 407 | 20230711 | 122900 | 25005228020 | 21750 | 21650 | 21800 | 21650 | 649 |
| 408 | 20230711 | 122800 | 24991107970 | 21650 | 21750 | 21750 | 21650 | 1855 |
| 409 | 20230711 | 122700 | 24950835820 | 21750 | 21800 | 21800 | 21750 | 2463 |
| 410 | 20230711 | 122600 | 24897180020 | 21850 | 21850 | 21850 | 21800 | 1794 |
| 411 | 20230711 | 122500 | 24858057720 | 21850 | 21800 | 21850 | 21800 | 1272 |
| 412 | 20230711 | 122400 | 24830281320 | 21800 | 21850 | 21900 | 21800 | 1977 |
| 413 | 20230711 | 122300 | 24787089320 | 21850 | 21850 | 21850 | 21800 | 587 |
| 414 | 20230711 | 122200 | 24774283970 | 21850 | 21900 | 21900 | 21850 | 1149 |
| 415 | 20230711 | 122100 | 24749136420 | 21850 | 21850 | 21900 | 21800 | 689 |
| 416 | 20230711 | 122000 | 24734066970 | 21850 | 21800 | 21900 | 21800 | 808 |
| 417 | 20230711 | 121900 | 24716415520 | 21850 | 21850 | 21850 | 21800 | 529 |
| 418 | 20230711 | 121800 | 24704864320 | 21900 | 21850 | 21900 | 21750 | 1274 |
| 419 | 20230711 | 121700 | 24677042470 | 21800 | 21800 | 21850 | 21750 | 1265 |
| 420 | 20230711 | 121600 | 24649443020 | 21750 | 21850 | 21850 | 21700 | 3079 |
| 421 | 20230711 | 121500 | 24582416620 | 21850 | 21900 | 21900 | 21850 | 1075 |
| 422 | 20230711 | 121400 | 24558906170 | 21900 | 21950 | 21950 | 21850 | 1063 |
| 423 | 20230711 | 121300 | 24535605370 | 21950 | 22000 | 22000 | 21900 | 1728 |
| 424 | 20230711 | 121200 | 24497658870 | 21950 | 22000 | 22000 | 21950 | 3848 |
| 425 | 20230711 | 121100 | 24413071220 | 22000 | 22000 | 22000 | 21950 | 4593 |
| 426 | 20230711 | 121000 | 24312183420 | 22000 | 21950 | 22000 | 21950 | 9346 |
| 427 | 20230711 | 120900 | 24106572470 | 22000 | 21950 | 22000 | 21900 | 8789 |
| 428 | 20230711 | 120800 | 23913247870 | 21950 | 21950 | 22000 | 21900 | 1619 |
| 429 | 20230711 | 120700 | 23877706270 | 21950 | 21950 | 22000 | 21950 | 2436 |
| 430 | 20230711 | 120600 | 23824210420 | 21900 | 21900 | 21950 | 21900 | 2945 |
| 431 | 20230711 | 120500 | 23759571720 | 21950 | 21950 | 21950 | 21900 | 903 |
| 432 | 20230711 | 120400 | 23739751220 | 21950 | 21950 | 21950 | 21900 | 890 |
| 433 | 20230711 | 120300 | 23720240120 | 21950 | 21900 | 21950 | 21850 | 2028 |
| 434 | 20230711 | 120200 | 23675838770 | 21900 | 21950 | 21950 | 21850 | 2562 |
| 435 | 20230711 | 120100 | 23619680870 | 21950 | 21950 | 21950 | 21900 | 849 |
| 436 | 20230711 | 120000 | 23601054170 | 21950 | 21950 | 21950 | 21900 | 2007 |
| 437 | 20230711 | 115900 | 23557024420 | 21900 | 21900 | 21950 | 21850 | 2601 |
| 438 | 20230711 | 115800 | 23500034520 | 21850 | 21850 | 21950 | 21850 | 1856 |
| 439 | 20230711 | 115700 | 23459386920 | 21850 | 21900 | 21950 | 21850 | 1284 |
| 440 | 20230711 | 115600 | 23431287020 | 21950 | 21900 | 21950 | 21850 | 1484 |
| 441 | 20230711 | 115500 | 23398773420 | 21900 | 21900 | 21950 | 21850 | 1385 |
| 442 | 20230711 | 115400 | 23368436070 | 21950 | 21950 | 22000 | 21900 | 4720 |
| 443 | 20230711 | 115300 | 23264821820 | 21900 | 21900 | 22000 | 21900 | 15323 |
| 444 | 20230711 | 115200 | 22928550670 | 21900 | 21950 | 21950 | 21900 | 1997 |
| 445 | 20230711 | 115100 | 22884757270 | 21950 | 21900 | 21950 | 21900 | 1313 |
| 446 | 20230711 | 115000 | 22855997170 | 21900 | 21900 | 21950 | 21850 | 6568 |
| 447 | 20230711 | 114900 | 22712146370 | 21900 | 21900 | 21900 | 21850 | 1786 |
| 448 | 20230711 | 114800 | 22673042620 | 21900 | 21800 | 21900 | 21800 | 3020 |
| 449 | 20230711 | 114700 | 22606993220 | 21800 | 21850 | 21850 | 21750 | 1600 |
| 450 | 20230711 | 114600 | 22572128170 | 21800 | 21800 | 21850 | 21750 | 8300 |
| 451 | 20230711 | 114500 | 22391004770 | 21800 | 21800 | 21800 | 21750 | 3054 |
| 452 | 20230711 | 114400 | 22324537120 | 21800 | 21800 | 21800 | 21750 | 761 |
| 453 | 20230711 | 114300 | 22307960970 | 21800 | 21750 | 21800 | 21750 | 575 |
| 454 | 20230711 | 114200 | 22295444970 | 21750 | 21800 | 21800 | 21700 | 1110 |
| 455 | 20230711 | 114100 | 22271302770 | 21700 | 21750 | 21800 | 21700 | 4169 |
| 456 | 20230711 | 114000 | 22180776870 | 21750 | 21800 | 21800 | 21700 | 572 |
| 457 | 20230711 | 113900 | 22168328270 | 21800 | 21750 | 21800 | 21750 | 882 |
| 458 | 20230711 | 113800 | 22149105820 | 21750 | 21800 | 21800 | 21700 | 728 |
| 459 | 20230711 | 113700 | 22133256870 | 21800 | 21750 | 21800 | 21700 | 896 |
| 460 | 20230711 | 113600 | 22113774370 | 21750 | 21750 | 21800 | 21700 | 1530 |
| 461 | 20230711 | 113500 | 22080477970 | 21750 | 21750 | 21800 | 21750 | 1052 |
| 462 | 20230711 | 113400 | 22057562970 | 21750 | 21750 | 21800 | 21700 | 1283 |
| 463 | 20230711 | 113300 | 22029645370 | 21700 | 21750 | 21800 | 21700 | 222 |
| 464 | 20230711 | 113200 | 22024812770 | 21750 | 21750 | 21800 | 21750 | 1876 |
| 465 | 20230711 | 113100 | 21983980170 | 21750 | 21800 | 21800 | 21750 | 372 |
| 466 | 20230711 | 113000 | 21975876870 | 21800 | 21750 | 21800 | 21750 | 2928 |
| 467 | 20230711 | 112900 | 21912064970 | 21800 | 21750 | 21800 | 21750 | 1640 |
| 468 | 20230711 | 112800 | 21876370570 | 21800 | 21800 | 21800 | 21750 | 999 |
| 469 | 20230711 | 112700 | 21854597370 | 21800 | 21800 | 21800 | 21750 | 1858 |
| 470 | 20230711 | 112600 | 21814109120 | 21800 | 21750 | 21800 | 21750 | 538 |
| 471 | 20230711 | 112500 | 21802387220 | 21800 | 21800 | 21800 | 21750 | 1135 |
| 472 | 20230711 | 112400 | 21777646320 | 21750 | 21750 | 21800 | 21700 | 8735 |
| 473 | 20230711 | 112300 | 21587561220 | 21750 | 21700 | 21750 | 21700 | 410 |
| 474 | 20230711 | 112200 | 21578648420 | 21750 | 21700 | 21750 | 21700 | 551 |
| 475 | 20230711 | 112100 | 21566683470 | 21700 | 21750 | 21750 | 21700 | 882 |
| 476 | 20230711 | 112000 | 21547504420 | 21700 | 21750 | 21750 | 21700 | 734 |
| 477 | 20230711 | 111900 | 21531546870 | 21750 | 21700 | 21750 | 21700 | 543 |
| 478 | 20230711 | 111800 | 21519747020 | 21700 | 21650 | 21700 | 21650 | 1671 |
| 479 | 20230711 | 111700 | 21483510120 | 21650 | 21700 | 21750 | 21650 | 1056 |
| 480 | 20230711 | 111600 | 21460585570 | 21700 | 21700 | 21750 | 21700 | 1132 |
| 481 | 20230711 | 111500 | 21435966570 | 21750 | 21750 | 21750 | 21700 | 806 |
| 482 | 20230711 | 111400 | 21418454170 | 21700 | 21750 | 21750 | 21700 | 1198 |
| 483 | 20230711 | 111300 | 21392413920 | 21750 | 21700 | 21750 | 21650 | 1196 |
| 484 | 20230711 | 111200 | 21366426420 | 21650 | 21700 | 21700 | 21650 | 1476 |
| 485 | 20230711 | 111100 | 21334398570 | 21700 | 21650 | 21700 | 21550 | 2058 |
| 486 | 20230711 | 111000 | 21289962670 | 21650 | 21700 | 21700 | 21650 | 4432 |
| 487 | 20230711 | 110900 | 21193813320 | 21650 | 21650 | 21700 | 21600 | 1036 |
| 488 | 20230711 | 110800 | 21171385170 | 21650 | 21600 | 21700 | 21550 | 2214 |
| 489 | 20230711 | 110700 | 21123398120 | 21700 | 21600 | 21700 | 21600 | 2714 |
| 490 | 20230711 | 110600 | 21064732820 | 21600 | 21750 | 21800 | 21600 | 6164 |
| 491 | 20230711 | 110500 | 20930936570 | 21800 | 21700 | 21800 | 21700 | 1074 |
| 492 | 20230711 | 110400 | 20907577620 | 21800 | 21750 | 21800 | 21650 | 1449 |
| 493 | 20230711 | 110300 | 20876108220 | 21750 | 21750 | 21750 | 21650 | 1745 |
| 494 | 20230711 | 110200 | 20838224570 | 21800 | 21800 | 21800 | 21700 | 704 |
| 495 | 20230711 | 110100 | 20822907820 | 21750 | 21800 | 21800 | 21750 | 5778 |
| 496 | 20230711 | 110000 | 20696972170 | 21700 | 21650 | 21800 | 21600 | 10751 |
| 497 | 20230711 | 105900 | 20463405620 | 21650 | 21650 | 21650 | 21550 | 2131 |
| 498 | 20230711 | 105800 | 20417347470 | 21650 | 21650 | 21650 | 21550 | 1754 |
| 499 | 20230711 | 105700 | 20379454320 | 21650 | 21650 | 21650 | 21600 | 1957 |
| 500 | 20230711 | 105600 | 20337133170 | 21650 | 21600 | 21650 | 21600 | 1112 |
| 501 | 20230711 | 105500 | 20313095970 | 21600 | 21650 | 21650 | 21600 | 1859 |
| 502 | 20230711 | 105400 | 20272901370 | 21650 | 21650 | 21700 | 21650 | 1198 |
| 503 | 20230711 | 105300 | 20246921420 | 21650 | 21700 | 21750 | 21650 | 2269 |
| 504 | 20230711 | 105200 | 20197692120 | 21700 | 21750 | 21750 | 21700 | 731 |
| 505 | 20230711 | 105100 | 20181821670 | 21750 | 21750 | 21800 | 21650 | 3304 |
| 506 | 20230711 | 105000 | 20110082020 | 21750 | 21700 | 21750 | 21650 | 3238 |
| 507 | 20230711 | 104900 | 20039758320 | 21700 | 21800 | 21800 | 21700 | 1531 |
| 508 | 20230711 | 104800 | 20006456620 | 21750 | 21700 | 21850 | 21700 | 4561 |
| 509 | 20230711 | 104700 | 19906877820 | 21750 | 21750 | 21800 | 21700 | 7430 |
| 510 | 20230711 | 104600 | 19744957870 | 21700 | 21650 | 21750 | 21650 | 2122 |
| 511 | 20230711 | 104500 | 19698883420 | 21700 | 21750 | 21800 | 21650 | 2296 |
| 512 | 20230711 | 104400 | 19648995970 | 21750 | 21800 | 21800 | 21750 | 1462 |
| 513 | 20230711 | 104300 | 19617126070 | 21750 | 21800 | 21850 | 21750 | 3451 |
| 514 | 20230711 | 104200 | 19541884820 | 21850 | 21800 | 21850 | 21750 | 6792 |
| 515 | 20230711 | 104100 | 19393837420 | 21800 | 21750 | 21800 | 21700 | 1230 |
| 516 | 20230711 | 104000 | 19367081220 | 21750 | 21700 | 21800 | 21700 | 5059 |
| 517 | 20230711 | 103900 | 19256987220 | 21650 | 21700 | 21750 | 21650 | 2456 |
| 518 | 20230711 | 103800 | 19203714920 | 21700 | 21800 | 21800 | 21700 | 3605 |
| 519 | 20230711 | 103700 | 19125410570 | 21800 | 21700 | 21800 | 21650 | 9860 |
| 520 | 20230711 | 103600 | 18911316720 | 21700 | 21550 | 21750 | 21550 | 16000 |
| 521 | 20230711 | 103500 | 18564579470 | 21550 | 21550 | 21600 | 21500 | 2923 |
| 522 | 20230711 | 103400 | 18501568220 | 21550 | 21600 | 21600 | 21500 | 2225 |
| 523 | 20230711 | 103300 | 18453579620 | 21550 | 21550 | 21600 | 21550 | 3183 |
| 524 | 20230711 | 103200 | 18384842570 | 21600 | 21650 | 21650 | 21550 | 4643 |
| 525 | 20230711 | 103100 | 18284545870 | 21650 | 21600 | 21650 | 21550 | 2358 |
| 526 | 20230711 | 103000 | 18233621870 | 21650 | 21650 | 21650 | 21550 | 1027 |
| 527 | 20230711 | 102900 | 18211409720 | 21650 | 21550 | 21700 | 21450 | 3855 |
| 528 | 20230711 | 102800 | 18128319020 | 21500 | 21600 | 21700 | 21500 | 6949 |
| 529 | 20230711 | 102700 | 17978491220 | 21550 | 21450 | 21600 | 21350 | 8625 |
| 530 | 20230711 | 102600 | 17793536470 | 21400 | 21500 | 21550 | 21400 | 4649 |
| 531 | 20230711 | 102500 | 17693793720 | 21550 | 21750 | 21750 | 21500 | 5879 |
| 532 | 20230711 | 102400 | 17566730820 | 21700 | 21650 | 21750 | 21650 | 7545 |
| 533 | 20230711 | 102300 | 17402900420 | 21650 | 21450 | 21700 | 21450 | 5782 |
| 534 | 20230711 | 102200 | 17277986120 | 21450 | 21500 | 21600 | 21450 | 5689 |
| 535 | 20230711 | 102100 | 17155604220 | 21500 | 21550 | 21550 | 21500 | 2971 |
| 536 | 20230711 | 102000 | 17091652920 | 21500 | 21600 | 21600 | 21500 | 7232 |
| 537 | 20230711 | 101900 | 16935867720 | 21550 | 21600 | 21650 | 21550 | 3870 |
| 538 | 20230711 | 101800 | 16852223870 | 21600 | 21600 | 21650 | 21550 | 4836 |
| 539 | 20230711 | 101700 | 16747777170 | 21600 | 21450 | 21600 | 21450 | 6642 |
| 540 | 20230711 | 101600 | 16604673770 | 21500 | 21450 | 21500 | 21400 | 7786 |
| 541 | 20230711 | 101500 | 16437602870 | 21450 | 21600 | 21700 | 21450 | 7442 |
| 542 | 20230711 | 101400 | 16277089520 | 21600 | 21400 | 21750 | 21400 | 16414 |
| 543 | 20230711 | 101300 | 15922155070 | 21400 | 21550 | 21650 | 21400 | 26253 |
| 544 | 20230711 | 101200 | 15357051570 | 21550 | 22000 | 22000 | 21550 | 94889 |
| 545 | 20230711 | 101100 | 13280342620 | 21800 | 21800 | 21800 | 21800 | 0 |
| 546 | 20230711 | 101000 | 13280342620 | 21800 | 21800 | 21800 | 21800 | 0 |
| 547 | 20230711 | 100900 | 13280342620 | 21800 | 21500 | 21800 | 21450 | 45938 |
| 548 | 20230711 | 100800 | 12283835720 | 21500 | 21500 | 21600 | 21400 | 27403 |
| 549 | 20230711 | 100700 | 11694724720 | 21500 | 21200 | 21500 | 21150 | 65714 |
| 550 | 20230711 | 100600 | 10287005870 | 21200 | 21150 | 21250 | 21150 | 18868 |
| 551 | 20230711 | 100500 | 9886849520 | 21150 | 21000 | 21200 | 20950 | 33537 |
| 552 | 20230711 | 100400 | 9181088220 | 21000 | 20950 | 21000 | 20950 | 2173 |
| 553 | 20230711 | 100300 | 9135489920 | 20900 | 20950 | 21000 | 20900 | 10843 |
| 554 | 20230711 | 100200 | 8908789370 | 20950 | 20950 | 20950 | 20900 | 3387 |
| 555 | 20230711 | 100100 | 8837853670 | 20950 | 20850 | 20950 | 20850 | 1778 |
| 556 | 20230711 | 100000 | 8800701820 | 20900 | 20950 | 20950 | 20850 | 6723 |
| 557 | 20230711 | 095900 | 8660081720 | 20900 | 20950 | 20950 | 20900 | 1617 |
| 558 | 20230711 | 095800 | 8626235520 | 20950 | 20900 | 20950 | 20850 | 5900 |
| 559 | 20230711 | 095700 | 8502862670 | 20900 | 20900 | 20900 | 20850 | 1944 |
| 560 | 20230711 | 095600 | 8462259270 | 20850 | 20900 | 20950 | 20850 | 2274 |
| 561 | 20230711 | 095500 | 8414724070 | 20900 | 20800 | 20950 | 20750 | 14088 |
| 562 | 20230711 | 095400 | 8121102370 | 20750 | 20800 | 20800 | 20750 | 2040 |
| 563 | 20230711 | 095300 | 8078759120 | 20800 | 20750 | 20800 | 20750 | 1719 |
| 564 | 20230711 | 095200 | 8043018620 | 20750 | 20650 | 20800 | 20650 | 2966 |
| 565 | 20230711 | 095100 | 7981513520 | 20650 | 20650 | 20700 | 20600 | 2576 |
| 566 | 20230711 | 095000 | 7928239970 | 20600 | 20700 | 20700 | 20600 | 2065 |
| 567 | 20230711 | 094900 | 7885607620 | 20700 | 20800 | 20800 | 20650 | 3165 |
| 568 | 20230711 | 094800 | 7820064170 | 20800 | 20650 | 20800 | 20650 | 11684 |
| 569 | 20230711 | 094700 | 7577861170 | 20650 | 20650 | 20700 | 20650 | 3698 |
| 570 | 20230711 | 094600 | 7501491720 | 20650 | 20650 | 20700 | 20650 | 873 |
| 571 | 20230711 | 094500 | 7483452970 | 20650 | 20700 | 20700 | 20650 | 883 |
| 572 | 20230711 | 094400 | 7465189220 | 20700 | 20650 | 20700 | 20600 | 1437 |
| 573 | 20230711 | 094300 | 7435507470 | 20700 | 20700 | 20750 | 20650 | 2583 |
| 574 | 20230711 | 094200 | 7382031870 | 20700 | 20700 | 20700 | 20650 | 841 |
| 575 | 20230711 | 094100 | 7364651770 | 20650 | 20700 | 20700 | 20650 | 2834 |
| 576 | 20230711 | 094000 | 7306048870 | 20700 | 20600 | 20700 | 20600 | 1457 |
| 577 | 20230711 | 093900 | 7275915870 | 20650 | 20550 | 20650 | 20550 | 1112 |
| 578 | 20230711 | 093800 | 7252998170 | 20550 | 20600 | 20600 | 20550 | 1198 |
| 579 | 20230711 | 093700 | 7228328070 | 20600 | 20600 | 20600 | 20550 | 1194 |
| 580 | 20230711 | 093600 | 7203761720 | 20650 | 20600 | 20700 | 20500 | 2286 |
| 581 | 20230711 | 093500 | 7156630320 | 20600 | 20550 | 20650 | 20550 | 924 |
| 582 | 20230711 | 093400 | 7137630470 | 20600 | 20600 | 20650 | 20550 | 1685 |
| 583 | 20230711 | 093300 | 7102926720 | 20600 | 20650 | 20650 | 20600 | 550 |
| 584 | 20230711 | 093200 | 7091589770 | 20650 | 20600 | 20700 | 20600 | 2023 |
| 585 | 20230711 | 093100 | 7049851170 | 20600 | 20600 | 20650 | 20550 | 842 |
| 586 | 20230711 | 093000 | 7032505320 | 20600 | 20550 | 20600 | 20500 | 1638 |
| 587 | 20230711 | 092900 | 6998832970 | 20550 | 20550 | 20600 | 20500 | 2745 |
| 588 | 20230711 | 092800 | 6942472220 | 20500 | 20550 | 20550 | 20500 | 1151 |
| 589 | 20230711 | 092700 | 6918842020 | 20600 | 20350 | 20600 | 20350 | 3065 |
| 590 | 20230711 | 092600 | 6856374920 | 20350 | 20400 | 20450 | 20350 | 5969 |
| 591 | 20230711 | 092500 | 6734756870 | 20400 | 20650 | 20700 | 20400 | 8994 |
| 592 | 20230711 | 092400 | 6549747370 | 20650 | 20600 | 20750 | 20600 | 2894 |
| 593 | 20230711 | 092300 | 6489856770 | 20650 | 20800 | 20800 | 20600 | 7883 |
| 594 | 20230711 | 092200 | 6326747370 | 20800 | 20750 | 20800 | 20700 | 8366 |
| 595 | 20230711 | 092100 | 6152800470 | 20750 | 20650 | 20850 | 20650 | 5491 |
| 596 | 20230711 | 092000 | 6038880070 | 20700 | 20750 | 20800 | 20700 | 5401 |
| 597 | 20230711 | 091900 | 5926869570 | 20750 | 20850 | 20850 | 20750 | 3323 |
| 598 | 20230711 | 091800 | 5857773270 | 20850 | 20800 | 20850 | 20750 | 4850 |
| 599 | 20230711 | 091700 | 5756838020 | 20800 | 20850 | 20850 | 20700 | 4568 |
| 600 | 20230711 | 091600 | 5661879620 | 20800 | 20750 | 20900 | 20750 | 7672 |
| 601 | 20230711 | 091500 | 5502109570 | 20800 | 21050 | 21100 | 20700 | 10199 |
| 602 | 20230711 | 091400 | 5288730970 | 21050 | 20800 | 21100 | 20750 | 35957 |
| 603 | 20230711 | 091300 | 4534483620 | 20750 | 20600 | 20800 | 20500 | 9217 |
| 604 | 20230711 | 091200 | 4344097570 | 20550 | 20550 | 20650 | 20550 | 6210 |
| 605 | 20230711 | 091100 | 4216079520 | 20550 | 20400 | 20600 | 20350 | 6545 |
| 606 | 20230711 | 091000 | 4082153720 | 20400 | 20350 | 20450 | 20200 | 7128 |
| 607 | 20230711 | 090900 | 3937080420 | 20350 | 20400 | 20450 | 20150 | 11585 |
| 608 | 20230711 | 090800 | 3701924970 | 20400 | 20550 | 20550 | 20400 | 8142 |
| 609 | 20230711 | 090700 | 3535221120 | 20500 | 20550 | 20550 | 20400 | 8250 |
| 610 | 20230711 | 090600 | 3366314570 | 20500 | 20600 | 20600 | 20400 | 8370 |
| 611 | 20230711 | 090500 | 3194731920 | 20550 | 20500 | 20650 | 20450 | 7925 |
| 612 | 20230711 | 090400 | 3032153570 | 20550 | 20650 | 20650 | 20500 | 10824 |
| 613 | 20230711 | 090300 | 2809707470 | 20650 | 20900 | 21100 | 20600 | 38157 |
| 614 | 20230711 | 090200 | 2010633770 | 20950 | 20500 | 21000 | 20450 | 52424 |
| 615 | 20230711 | 090100 | 927021070 | 20500 | 20150 | 20650 | 20050 | 20828 |
| 616 | 20230711 | 090000 | 501723220 | 20100 | 19840 | 20400 | 19840 | 25050 |