35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 192600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 29234 |
| 3 | 20230711 | 192500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20230711 | 192400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20230711 | 192300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20230711 | 192200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20230711 | 192100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20230711 | 192000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20230711 | 191900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20230711 | 191800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20230711 | 191700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20230711 | 191600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20230711 | 191500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20230711 | 191400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20230711 | 191300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20230711 | 191200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20230711 | 191100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20230711 | 191000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20230711 | 190900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20230711 | 190800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20230711 | 190700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20230711 | 190600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20230711 | 190500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20230711 | 190400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20230711 | 190300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20230711 | 190200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20230711 | 190100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20230711 | 190000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20230711 | 185900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20230711 | 185800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20230711 | 185700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20230711 | 185600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 29234 |
| 33 | 20230711 | 185500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20230711 | 185400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20230711 | 185300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20230711 | 185200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20230711 | 185100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20230711 | 185000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20230711 | 184900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20230711 | 184800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20230711 | 184700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20230711 | 184600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20230711 | 184500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20230711 | 184400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20230711 | 184300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20230711 | 184200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20230711 | 184100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20230711 | 184000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20230711 | 183900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20230711 | 183800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20230711 | 183700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20230711 | 183600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20230711 | 183500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20230711 | 183400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20230711 | 183300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20230711 | 183200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20230711 | 183100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20230711 | 183000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20230711 | 182900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20230711 | 182800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20230711 | 182700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20230711 | 182600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 29234 |
| 63 | 20230711 | 182500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20230711 | 182400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20230711 | 182300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20230711 | 182200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20230711 | 182100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20230711 | 182000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20230711 | 181900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20230711 | 181800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20230711 | 181700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20230711 | 181600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20230711 | 181500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20230711 | 181400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20230711 | 181300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20230711 | 181200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20230711 | 181100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20230711 | 181000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20230711 | 180900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20230711 | 180800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20230711 | 180700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20230711 | 180600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20230711 | 180500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20230711 | 180400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20230711 | 180300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20230711 | 180200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20230711 | 180100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20230711 | 180000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20230711 | 175900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20230711 | 175800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20230711 | 175700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20230711 | 175600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 29234 |
| 93 | 20230711 | 175500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20230711 | 175400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20230711 | 175300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20230711 | 175200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20230711 | 175100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20230711 | 175000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20230711 | 174900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20230711 | 174800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20230711 | 174700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20230711 | 174600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20230711 | 174500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20230711 | 174400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20230711 | 174300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20230711 | 174200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20230711 | 174100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20230711 | 174000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20230711 | 173900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20230711 | 173800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20230711 | 173700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20230711 | 173600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20230711 | 173500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20230711 | 173400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20230711 | 173300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20230711 | 173200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20230711 | 173100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20230711 | 173000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20230711 | 172900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20230711 | 172800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20230711 | 172700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20230711 | 172600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 29234 |
| 123 | 20230711 | 172500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20230711 | 172400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20230711 | 172300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20230711 | 172200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20230711 | 172100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20230711 | 172000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20230711 | 171900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20230711 | 171800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20230711 | 171700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20230711 | 171600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20230711 | 171500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20230711 | 171400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20230711 | 171300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20230711 | 171200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20230711 | 171100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20230711 | 171000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20230711 | 170900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20230711 | 170800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20230711 | 170700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20230711 | 170600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20230711 | 170500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20230711 | 170400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20230711 | 170300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20230711 | 170200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20230711 | 170100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20230711 | 170000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20230711 | 165900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20230711 | 165800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20230711 | 165700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20230711 | 165600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 29234 |
| 153 | 20230711 | 165500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20230711 | 165400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20230711 | 165300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20230711 | 165200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20230711 | 165100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20230711 | 165000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20230711 | 164900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20230711 | 164800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20230711 | 164700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20230711 | 164600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20230711 | 164500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20230711 | 164400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20230711 | 164300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20230711 | 164200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20230711 | 164100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20230711 | 164000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20230711 | 163900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20230711 | 163800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20230711 | 163700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20230711 | 163600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20230711 | 163500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20230711 | 163400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20230711 | 163300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20230711 | 163200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20230711 | 163100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20230711 | 163000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20230711 | 162900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20230711 | 162800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20230711 | 162700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20230711 | 162600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 29234 |
| 183 | 20230711 | 162500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20230711 | 162400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20230711 | 162300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20230711 | 162200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20230711 | 162100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20230711 | 162000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20230711 | 161900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20230711 | 161800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20230711 | 161700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20230711 | 161600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20230711 | 161500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20230711 | 161400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20230711 | 161300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20230711 | 161200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20230711 | 161100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20230711 | 161000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20230711 | 160900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20230711 | 160800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20230711 | 160700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20230711 | 160600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20230711 | 160500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20230711 | 160400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20230711 | 160300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20230711 | 160200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20230711 | 160100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20230711 | 160000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20230711 | 155900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20230711 | 155800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20230711 | 155700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20230711 | 155600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 29234 |
| 213 | 20230711 | 155500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20230711 | 155400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20230711 | 155300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20230711 | 155200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20230711 | 155100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20230711 | 155000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20230711 | 154900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20230711 | 154800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20230711 | 154700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20230711 | 154600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20230711 | 154500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20230711 | 154400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20230711 | 154300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20230711 | 154200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20230711 | 154100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20230711 | 154000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20230711 | 153900 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20230711 | 153800 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20230711 | 153700 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20230711 | 153600 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20230711 | 153500 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20230711 | 153400 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20230711 | 153300 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20230711 | 153200 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20230711 | 153100 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20230711 | 153000 | 124471400250 | 44200 | 44200 | 44200 | 44200 | 29234 |
| 239 | 20230711 | 152900 | 123179257450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20230711 | 152800 | 123179257450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20230711 | 152700 | 123179257450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20230711 | 152600 | 123179257450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 243 | 20230711 | 152500 | 123179257450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20230711 | 152400 | 123179257450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20230711 | 152300 | 123179257450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20230711 | 152200 | 123179257450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20230711 | 152100 | 123179257450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20230711 | 152000 | 123179257450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20230711 | 151900 | 123179257450 | 44050 | 44300 | 44450 | 43900 | 13256 |
| 250 | 20230711 | 151800 | 122593753750 | 44250 | 44300 | 44550 | 44200 | 10068 |
| 251 | 20230711 | 151700 | 122146933050 | 44300 | 44700 | 44800 | 44050 | 12706 |
| 252 | 20230711 | 151600 | 121581869550 | 44700 | 44200 | 44800 | 44000 | 27026 |
| 253 | 20230711 | 151500 | 120378742950 | 44200 | 43650 | 44200 | 43650 | 11930 |
| 254 | 20230711 | 151400 | 119854781000 | 43700 | 43450 | 43750 | 43400 | 2662 |
| 255 | 20230711 | 151300 | 119738914300 | 43450 | 43750 | 43800 | 43450 | 6232 |
| 256 | 20230711 | 151200 | 119467059200 | 43750 | 43700 | 43800 | 43650 | 4731 |
| 257 | 20230711 | 151100 | 119260149650 | 43700 | 43650 | 43750 | 43600 | 2915 |
| 258 | 20230711 | 151000 | 119132834950 | 43650 | 43700 | 43750 | 43550 | 2884 |
| 259 | 20230711 | 150900 | 119007068950 | 43600 | 43950 | 43950 | 43600 | 7353 |
| 260 | 20230711 | 150800 | 118685076250 | 43950 | 43750 | 44000 | 43550 | 7504 |
| 261 | 20230711 | 150700 | 118356536550 | 43750 | 43500 | 43850 | 43450 | 19756 |
| 262 | 20230711 | 150600 | 117493059550 | 43500 | 43150 | 43500 | 43150 | 4980 |
| 263 | 20230711 | 150500 | 117276900500 | 43150 | 43150 | 43350 | 43050 | 7006 |
| 264 | 20230711 | 150400 | 116974355750 | 43200 | 43300 | 43300 | 43050 | 11662 |
| 265 | 20230711 | 150300 | 116470913050 | 43300 | 43450 | 43450 | 43200 | 7405 |
| 266 | 20230711 | 150200 | 116150099650 | 43450 | 43500 | 43550 | 43250 | 8036 |
| 267 | 20230711 | 150100 | 115801392900 | 43500 | 43500 | 43550 | 43200 | 15399 |
| 268 | 20230711 | 150000 | 115134518350 | 43500 | 43900 | 43950 | 43300 | 25037 |
| 269 | 20230711 | 145900 | 114042370700 | 43900 | 44100 | 44150 | 43800 | 16799 |
| 270 | 20230711 | 145800 | 113304174300 | 44050 | 44450 | 44550 | 43950 | 23564 |
| 271 | 20230711 | 145700 | 112261757850 | 44450 | 44750 | 44750 | 44450 | 20608 |
| 272 | 20230711 | 145600 | 111342454150 | 44700 | 45000 | 45050 | 44650 | 22316 |
| 273 | 20230711 | 145500 | 110341798750 | 45000 | 45250 | 45600 | 44950 | 38389 |
| 274 | 20230711 | 145400 | 108603102750 | 45150 | 44650 | 45300 | 44600 | 20753 |
| 275 | 20230711 | 145300 | 107672108650 | 44650 | 44900 | 45500 | 44600 | 52721 |
| 276 | 20230711 | 145200 | 105298301400 | 44950 | 44400 | 45250 | 44400 | 48144 |
| 277 | 20230711 | 145100 | 103137318750 | 44400 | 43950 | 44450 | 43900 | 8119 |
| 278 | 20230711 | 145000 | 102778214600 | 43900 | 44150 | 44200 | 43850 | 11281 |
| 279 | 20230711 | 144900 | 102281866200 | 44150 | 44350 | 44400 | 44050 | 11500 |
| 280 | 20230711 | 144800 | 101773113350 | 44350 | 44200 | 44450 | 44150 | 16506 |
| 281 | 20230711 | 144700 | 101040963400 | 44200 | 44150 | 44400 | 44100 | 15424 |
| 282 | 20230711 | 144600 | 100357994850 | 44150 | 43700 | 44450 | 43700 | 23596 |
| 283 | 20230711 | 144500 | 99315188700 | 43700 | 43950 | 44000 | 43650 | 5932 |
| 284 | 20230711 | 144400 | 99055148950 | 43900 | 43750 | 44100 | 43700 | 8106 |
| 285 | 20230711 | 144300 | 98699016150 | 43750 | 43750 | 43800 | 43550 | 4715 |
| 286 | 20230711 | 144200 | 98493173850 | 43750 | 43900 | 44000 | 43600 | 7632 |
| 287 | 20230711 | 144100 | 98159036700 | 43900 | 43800 | 44050 | 43650 | 15241 |
| 288 | 20230711 | 144000 | 97490567350 | 43850 | 44000 | 44100 | 43700 | 16398 |
| 289 | 20230711 | 143900 | 96770573200 | 44050 | 43800 | 44200 | 43650 | 32669 |
| 290 | 20230711 | 143800 | 95336481650 | 43800 | 43050 | 43800 | 43050 | 18967 |
| 291 | 20230711 | 143700 | 94512318200 | 43050 | 42950 | 43150 | 42900 | 3842 |
| 292 | 20230711 | 143600 | 94347236750 | 42950 | 43050 | 43150 | 42950 | 4332 |
| 293 | 20230711 | 143500 | 94160998400 | 43050 | 43050 | 43350 | 42950 | 7094 |
| 294 | 20230711 | 143400 | 93855431450 | 43100 | 43050 | 43350 | 43000 | 12603 |
| 295 | 20230711 | 143300 | 93311391450 | 43050 | 42800 | 43250 | 42650 | 14139 |
| 296 | 20230711 | 143200 | 92705289600 | 42900 | 42950 | 43150 | 42600 | 23024 |
| 297 | 20230711 | 143100 | 91718002350 | 42950 | 43400 | 43400 | 42800 | 36465 |
| 298 | 20230711 | 143000 | 90149115750 | 43400 | 44550 | 44550 | 43200 | 54992 |
| 299 | 20230711 | 142900 | 87739404350 | 44550 | 45050 | 45400 | 44200 | 77319 |
| 300 | 20230711 | 142800 | 84270470850 | 45050 | 44250 | 45050 | 43900 | 100286 |
| 301 | 20230711 | 142700 | 79798407500 | 44300 | 43200 | 44400 | 43150 | 68655 |
| 302 | 20230711 | 142600 | 76788592050 | 43150 | 43050 | 43400 | 42750 | 24058 |
| 303 | 20230711 | 142500 | 75749245850 | 43000 | 42900 | 43250 | 42900 | 25151 |
| 304 | 20230711 | 142400 | 74665671300 | 42900 | 42600 | 42950 | 42550 | 9328 |
| 305 | 20230711 | 142300 | 74267043700 | 42600 | 42400 | 42650 | 42350 | 3158 |
| 306 | 20230711 | 142200 | 74132904000 | 42400 | 42550 | 42550 | 42250 | 3044 |
| 307 | 20230711 | 142100 | 74003870200 | 42600 | 42400 | 42750 | 42400 | 9542 |
| 308 | 20230711 | 142000 | 73597591300 | 42400 | 42350 | 42400 | 42100 | 6567 |
| 309 | 20230711 | 141900 | 73320390850 | 42400 | 42500 | 42700 | 42200 | 10792 |
| 310 | 20230711 | 141800 | 72862377750 | 42500 | 43000 | 43050 | 42250 | 20642 |
| 311 | 20230711 | 141700 | 71982193950 | 43000 | 43200 | 43450 | 42750 | 35634 |
| 312 | 20230711 | 141600 | 70445064500 | 43150 | 42150 | 43300 | 42150 | 27452 |
| 313 | 20230711 | 141500 | 69272115250 | 42150 | 42000 | 42150 | 41950 | 2299 |
| 314 | 20230711 | 141400 | 69175393400 | 42000 | 41950 | 42050 | 41950 | 373 |
| 315 | 20230711 | 141300 | 69159736750 | 41950 | 42000 | 42000 | 41950 | 674 |
| 316 | 20230711 | 141200 | 69131443150 | 42000 | 42050 | 42050 | 41950 | 631 |
| 317 | 20230711 | 141100 | 69104939900 | 42050 | 42050 | 42100 | 42000 | 1136 |
| 318 | 20230711 | 141000 | 69057138900 | 42000 | 41900 | 42000 | 41900 | 1341 |
| 319 | 20230711 | 140900 | 69000859050 | 41950 | 42050 | 42100 | 41900 | 998 |
| 320 | 20230711 | 140800 | 68958927750 | 42050 | 41850 | 42100 | 41850 | 2316 |
| 321 | 20230711 | 140700 | 68861655650 | 41900 | 41850 | 41900 | 41850 | 538 |
| 322 | 20230711 | 140600 | 68839130350 | 41850 | 41800 | 42000 | 41800 | 392 |
| 323 | 20230711 | 140500 | 68822717200 | 41750 | 41850 | 41850 | 41700 | 1747 |
| 324 | 20230711 | 140400 | 68749772500 | 41850 | 42000 | 42050 | 41850 | 1136 |
| 325 | 20230711 | 140300 | 68702090050 | 42000 | 42000 | 42100 | 42000 | 915 |
| 326 | 20230711 | 140200 | 68663627950 | 42000 | 42050 | 42100 | 42000 | 1668 |
| 327 | 20230711 | 140100 | 68593469400 | 42050 | 42050 | 42050 | 41850 | 2815 |
| 328 | 20230711 | 140000 | 68475312050 | 42100 | 42050 | 42200 | 42000 | 4778 |
| 329 | 20230711 | 135900 | 68274222200 | 42050 | 41950 | 42050 | 41950 | 2654 |
| 330 | 20230711 | 135800 | 68162730550 | 42000 | 41900 | 42000 | 41850 | 3303 |
| 331 | 20230711 | 135700 | 68024257700 | 41850 | 41800 | 41900 | 41800 | 1142 |
| 332 | 20230711 | 135600 | 67976441950 | 41800 | 41850 | 41850 | 41800 | 400 |
| 333 | 20230711 | 135500 | 67959710850 | 41850 | 41800 | 41850 | 41750 | 468 |
| 334 | 20230711 | 135400 | 67940149850 | 41750 | 41750 | 41800 | 41750 | 411 |
| 335 | 20230711 | 135300 | 67922985550 | 41750 | 41600 | 41750 | 41600 | 205 |
| 336 | 20230711 | 135200 | 67914441450 | 41600 | 41550 | 41700 | 41500 | 820 |
| 337 | 20230711 | 135100 | 67880340500 | 41500 | 41600 | 41650 | 41500 | 619 |
| 338 | 20230711 | 135000 | 67854617100 | 41550 | 41500 | 41550 | 41500 | 569 |
| 339 | 20230711 | 134900 | 67830989600 | 41500 | 41550 | 41650 | 41500 | 1294 |
| 340 | 20230711 | 134800 | 67777210400 | 41600 | 41650 | 41650 | 41550 | 788 |
| 341 | 20230711 | 134700 | 67744426350 | 41650 | 41750 | 41750 | 41650 | 1297 |
| 342 | 20230711 | 134600 | 67690336200 | 41750 | 41750 | 41800 | 41750 | 879 |
| 343 | 20230711 | 134500 | 67653610100 | 41800 | 41750 | 41850 | 41700 | 599 |
| 344 | 20230711 | 134400 | 67628597900 | 41750 | 41800 | 41850 | 41750 | 1522 |
| 345 | 20230711 | 134300 | 67564957100 | 41850 | 41950 | 41950 | 41800 | 1107 |
| 346 | 20230711 | 134200 | 67518608150 | 41900 | 41850 | 41950 | 41800 | 1515 |
| 347 | 20230711 | 134100 | 67455143600 | 41850 | 41900 | 41900 | 41800 | 2333 |
| 348 | 20230711 | 134000 | 67357495000 | 41900 | 41850 | 41900 | 41850 | 847 |
| 349 | 20230711 | 133900 | 67322023600 | 41850 | 41850 | 41900 | 41750 | 892 |
| 350 | 20230711 | 133800 | 67284696200 | 41850 | 41900 | 41900 | 41850 | 692 |
| 351 | 20230711 | 133700 | 67255707300 | 41850 | 41900 | 41900 | 41850 | 935 |
| 352 | 20230711 | 133600 | 67216537900 | 41900 | 41750 | 41900 | 41700 | 1600 |
| 353 | 20230711 | 133500 | 67149737850 | 41750 | 41750 | 41800 | 41750 | 992 |
| 354 | 20230711 | 133400 | 67108315750 | 41750 | 41750 | 41850 | 41700 | 1075 |
| 355 | 20230711 | 133300 | 67063428700 | 41850 | 42000 | 42000 | 41650 | 3690 |
| 356 | 20230711 | 133200 | 66908853600 | 42000 | 41950 | 42050 | 41900 | 2115 |
| 357 | 20230711 | 133100 | 66820058550 | 41900 | 41750 | 42000 | 41700 | 4176 |
| 358 | 20230711 | 133000 | 66645196700 | 41800 | 41750 | 41800 | 41650 | 2779 |
| 359 | 20230711 | 132900 | 66529127250 | 41700 | 41700 | 41750 | 41650 | 796 |
| 360 | 20230711 | 132800 | 66495929650 | 41700 | 41700 | 41750 | 41650 | 1724 |
| 361 | 20230711 | 132700 | 66424038100 | 41700 | 41700 | 41700 | 41550 | 989 |
| 362 | 20230711 | 132600 | 66382860700 | 41700 | 41500 | 41700 | 41500 | 2371 |
| 363 | 20230711 | 132500 | 66284196000 | 41500 | 41350 | 41500 | 41350 | 1798 |
| 364 | 20230711 | 132400 | 66209727350 | 41350 | 41300 | 41400 | 41300 | 629 |
| 365 | 20230711 | 132300 | 66183726850 | 41300 | 41250 | 41300 | 41150 | 583 |
| 366 | 20230711 | 132200 | 66159700750 | 41200 | 41150 | 41200 | 41150 | 454 |
| 367 | 20230711 | 132100 | 66141007450 | 41150 | 41300 | 41350 | 41150 | 844 |
| 368 | 20230711 | 132000 | 66106193550 | 41250 | 41200 | 41300 | 41200 | 337 |
| 369 | 20230711 | 131900 | 66092302350 | 41200 | 41300 | 41350 | 41200 | 616 |
| 370 | 20230711 | 131800 | 66066892000 | 41350 | 41350 | 41400 | 41150 | 1457 |
| 371 | 20230711 | 131700 | 66006790050 | 41350 | 41350 | 41400 | 41300 | 428 |
| 372 | 20230711 | 131600 | 65989107800 | 41400 | 41400 | 41450 | 41350 | 384 |
| 373 | 20230711 | 131500 | 65973220300 | 41400 | 41400 | 41400 | 41350 | 285 |
| 374 | 20230711 | 131400 | 65961422300 | 41400 | 41400 | 41400 | 41250 | 572 |
| 375 | 20230711 | 131300 | 65937812700 | 41400 | 41350 | 41400 | 41300 | 1121 |
| 376 | 20230711 | 131200 | 65891485300 | 41400 | 41350 | 41400 | 41300 | 232 |
| 377 | 20230711 | 131100 | 65881888600 | 41400 | 41300 | 41400 | 41250 | 101 |
| 378 | 20230711 | 131000 | 65877716350 | 41250 | 41300 | 41300 | 41250 | 592 |
| 379 | 20230711 | 130900 | 65853278800 | 41300 | 41350 | 41350 | 41300 | 686 |
| 380 | 20230711 | 130800 | 65824922650 | 41300 | 41350 | 41400 | 41300 | 535 |
| 381 | 20230711 | 130700 | 65802789500 | 41350 | 41350 | 41400 | 41350 | 403 |
| 382 | 20230711 | 130600 | 65786123300 | 41350 | 41400 | 41450 | 41350 | 340 |
| 383 | 20230711 | 130500 | 65772051800 | 41450 | 41350 | 41450 | 41350 | 197 |
| 384 | 20230711 | 130400 | 65763897050 | 41400 | 41400 | 41400 | 41350 | 265 |
| 385 | 20230711 | 130300 | 65752932400 | 41400 | 41400 | 41400 | 41350 | 594 |
| 386 | 20230711 | 130200 | 65728342200 | 41400 | 41350 | 41450 | 41350 | 100 |
| 387 | 20230711 | 130100 | 65724204550 | 41400 | 41300 | 41450 | 41300 | 583 |
| 388 | 20230711 | 130000 | 65700072050 | 41300 | 41350 | 41350 | 41300 | 120 |
| 389 | 20230711 | 125900 | 65695115300 | 41150 | 41250 | 41250 | 41150 | 662 |
| 390 | 20230711 | 125800 | 65667854600 | 41250 | 41300 | 41350 | 41200 | 1330 |
| 391 | 20230711 | 125700 | 65612940700 | 41350 | 41350 | 41400 | 41300 | 725 |
| 392 | 20230711 | 125600 | 65582973300 | 41350 | 41350 | 41400 | 41300 | 705 |
| 393 | 20230711 | 125500 | 65553821950 | 41350 | 41350 | 41350 | 41350 | 234 |
| 394 | 20230711 | 125400 | 65544146050 | 41350 | 41350 | 41400 | 41350 | 481 |
| 395 | 20230711 | 125300 | 65524255800 | 41400 | 41350 | 41500 | 41350 | 769 |
| 396 | 20230711 | 125200 | 65492386200 | 41350 | 41300 | 41400 | 41300 | 347 |
| 397 | 20230711 | 125100 | 65478034200 | 41450 | 41400 | 41450 | 41200 | 2278 |
| 398 | 20230711 | 125000 | 65383841550 | 41400 | 41250 | 41450 | 41200 | 1800 |
| 399 | 20230711 | 124900 | 65309401900 | 41250 | 40900 | 41250 | 40850 | 1428 |
| 400 | 20230711 | 124800 | 65250755800 | 40900 | 40950 | 41000 | 40850 | 1455 |
| 401 | 20230711 | 124700 | 65191232950 | 40950 | 41000 | 41000 | 40950 | 392 |
| 402 | 20230711 | 124600 | 65175172000 | 41000 | 40950 | 41050 | 40950 | 705 |
| 403 | 20230711 | 124500 | 65146255550 | 41000 | 41000 | 41050 | 40850 | 783 |
| 404 | 20230711 | 124400 | 65114193900 | 41000 | 41200 | 41200 | 41000 | 325 |
| 405 | 20230711 | 124300 | 65100852700 | 41200 | 41100 | 41200 | 41000 | 1310 |
| 406 | 20230711 | 124200 | 65047036350 | 41100 | 41150 | 41150 | 41100 | 396 |
| 407 | 20230711 | 124100 | 65030754000 | 41200 | 41100 | 41250 | 41100 | 447 |
| 408 | 20230711 | 124000 | 65012347500 | 41100 | 40950 | 41100 | 40950 | 1144 |
| 409 | 20230711 | 123900 | 64965393750 | 40950 | 40900 | 41000 | 40800 | 2351 |
| 410 | 20230711 | 123800 | 64869314700 | 40900 | 40950 | 41000 | 40850 | 1588 |
| 411 | 20230711 | 123700 | 64804350950 | 41000 | 40850 | 41050 | 40850 | 1925 |
| 412 | 20230711 | 123600 | 64725614550 | 41000 | 41050 | 41050 | 40850 | 6257 |
| 413 | 20230711 | 123500 | 64469502100 | 41050 | 41100 | 41100 | 41000 | 1587 |
| 414 | 20230711 | 123400 | 64404336750 | 41100 | 41050 | 41150 | 41000 | 1996 |
| 415 | 20230711 | 123300 | 64322354850 | 41050 | 41200 | 41250 | 41050 | 3231 |
| 416 | 20230711 | 123200 | 64189526550 | 41250 | 41300 | 41350 | 41200 | 717 |
| 417 | 20230711 | 123100 | 64159950250 | 41350 | 41400 | 41400 | 41250 | 713 |
| 418 | 20230711 | 123000 | 64130505950 | 41400 | 41300 | 41400 | 41300 | 410 |
| 419 | 20230711 | 122900 | 64113560950 | 41300 | 41350 | 41400 | 41300 | 1543 |
| 420 | 20230711 | 122800 | 64049782950 | 41400 | 41350 | 41400 | 41350 | 389 |
| 421 | 20230711 | 122700 | 64033691600 | 41350 | 41400 | 41400 | 41350 | 904 |
| 422 | 20230711 | 122600 | 63996280950 | 41400 | 41450 | 41550 | 41400 | 310 |
| 423 | 20230711 | 122500 | 63983431150 | 41450 | 41550 | 41600 | 41400 | 617 |
| 424 | 20230711 | 122400 | 63957842350 | 41550 | 41300 | 41550 | 41300 | 1007 |
| 425 | 20230711 | 122300 | 63916147100 | 41350 | 41500 | 41500 | 41350 | 991 |
| 426 | 20230711 | 122200 | 63875133350 | 41500 | 41550 | 41550 | 41500 | 336 |
| 427 | 20230711 | 122100 | 63861189300 | 41550 | 41500 | 41600 | 41450 | 782 |
| 428 | 20230711 | 122000 | 63828723850 | 41550 | 41400 | 41600 | 41350 | 1499 |
| 429 | 20230711 | 121900 | 63766624550 | 41400 | 41250 | 41400 | 41250 | 565 |
| 430 | 20230711 | 121800 | 63743278950 | 41300 | 41350 | 41400 | 41200 | 1125 |
| 431 | 20230711 | 121700 | 63696841850 | 41350 | 41300 | 41450 | 41250 | 1510 |
| 432 | 20230711 | 121600 | 63634448450 | 41300 | 41150 | 41300 | 41150 | 1475 |
| 433 | 20230711 | 121500 | 63573604300 | 41250 | 41050 | 41250 | 41000 | 2202 |
| 434 | 20230711 | 121400 | 63482957450 | 41000 | 41300 | 41300 | 41000 | 6146 |
| 435 | 20230711 | 121300 | 63230155900 | 41250 | 41400 | 41450 | 41200 | 2839 |
| 436 | 20230711 | 121200 | 63112974300 | 41300 | 41450 | 41600 | 41300 | 4338 |
| 437 | 20230711 | 121100 | 62933486150 | 41450 | 41550 | 41650 | 41400 | 7481 |
| 438 | 20230711 | 121000 | 62623041550 | 41550 | 41600 | 41650 | 41550 | 1004 |
| 439 | 20230711 | 120900 | 62581280900 | 41600 | 41650 | 41700 | 41600 | 509 |
| 440 | 20230711 | 120800 | 62560084700 | 41650 | 41600 | 41650 | 41600 | 338 |
| 441 | 20230711 | 120700 | 62546018750 | 41650 | 41600 | 41650 | 41600 | 696 |
| 442 | 20230711 | 120600 | 62517063050 | 41600 | 41650 | 41650 | 41600 | 1035 |
| 443 | 20230711 | 120500 | 62473994650 | 41650 | 41600 | 41750 | 41600 | 673 |
| 444 | 20230711 | 120400 | 62445948900 | 41600 | 41800 | 41800 | 41550 | 5381 |
| 445 | 20230711 | 120300 | 62221681100 | 41800 | 41900 | 41900 | 41800 | 1515 |
| 446 | 20230711 | 120200 | 62158336050 | 41850 | 42000 | 42100 | 41850 | 917 |
| 447 | 20230711 | 120100 | 62119891850 | 42000 | 42050 | 42100 | 42000 | 1530 |
| 448 | 20230711 | 120000 | 62055553050 | 42100 | 42050 | 42150 | 42050 | 690 |
| 449 | 20230711 | 115900 | 62026498850 | 42050 | 42000 | 42150 | 42000 | 443 |
| 450 | 20230711 | 115800 | 62007853350 | 42000 | 42100 | 42100 | 42000 | 307 |
| 451 | 20230711 | 115700 | 61994936600 | 42050 | 42100 | 42150 | 42050 | 629 |
| 452 | 20230711 | 115600 | 61968466500 | 42100 | 42000 | 42100 | 42000 | 435 |
| 453 | 20230711 | 115500 | 61950165650 | 42000 | 42000 | 42000 | 41950 | 503 |
| 454 | 20230711 | 115400 | 61929044950 | 42000 | 42050 | 42050 | 42000 | 445 |
| 455 | 20230711 | 115300 | 61910348700 | 42050 | 42100 | 42100 | 42050 | 295 |
| 456 | 20230711 | 115200 | 61897943350 | 42000 | 42050 | 42100 | 42000 | 777 |
| 457 | 20230711 | 115100 | 61865292150 | 42050 | 42050 | 42100 | 41950 | 326 |
| 458 | 20230711 | 115000 | 61851594250 | 42050 | 42000 | 42050 | 41950 | 226 |
| 459 | 20230711 | 114900 | 61842099150 | 41950 | 42100 | 42100 | 41950 | 1230 |
| 460 | 20230711 | 114800 | 61790383000 | 42050 | 42050 | 42150 | 41900 | 1983 |
| 461 | 20230711 | 114700 | 61707063800 | 42050 | 42000 | 42050 | 41900 | 621 |
| 462 | 20230711 | 114600 | 61681015300 | 41900 | 41900 | 41950 | 41850 | 157 |
| 463 | 20230711 | 114500 | 61674438400 | 41850 | 41900 | 41900 | 41850 | 325 |
| 464 | 20230711 | 114400 | 61660823400 | 42000 | 41950 | 42050 | 41850 | 434 |
| 465 | 20230711 | 114300 | 61642615700 | 41950 | 41900 | 41950 | 41750 | 423 |
| 466 | 20230711 | 114200 | 61624910150 | 41900 | 41950 | 42100 | 41850 | 1388 |
| 467 | 20230711 | 114100 | 61566585050 | 41800 | 41800 | 41900 | 41750 | 1528 |
| 468 | 20230711 | 114000 | 61502687200 | 41800 | 41850 | 41900 | 41750 | 1526 |
| 469 | 20230711 | 113900 | 61438905650 | 41900 | 42000 | 42000 | 41800 | 1375 |
| 470 | 20230711 | 113800 | 61381322050 | 42000 | 42150 | 42150 | 41950 | 1410 |
| 471 | 20230711 | 113700 | 61322048950 | 42150 | 42100 | 42200 | 42050 | 718 |
| 472 | 20230711 | 113600 | 61291820450 | 42100 | 42150 | 42200 | 42050 | 221 |
| 473 | 20230711 | 113500 | 61282510050 | 42000 | 41950 | 42250 | 41900 | 3614 |
| 474 | 20230711 | 113400 | 61130509150 | 41950 | 42000 | 42000 | 41900 | 1004 |
| 475 | 20230711 | 113300 | 61088380300 | 42000 | 42000 | 42050 | 41950 | 650 |
| 476 | 20230711 | 113200 | 61061102400 | 41900 | 41900 | 42050 | 41900 | 750 |
| 477 | 20230711 | 113100 | 61029650950 | 41900 | 42100 | 42100 | 41900 | 910 |
| 478 | 20230711 | 113000 | 60991454650 | 42050 | 42050 | 42100 | 42000 | 1183 |
| 479 | 20230711 | 112900 | 60941730100 | 42050 | 42050 | 42050 | 42000 | 958 |
| 480 | 20230711 | 112800 | 60901481350 | 42050 | 41950 | 42050 | 41850 | 1037 |
| 481 | 20230711 | 112700 | 60857934650 | 41850 | 41950 | 41950 | 41800 | 987 |
| 482 | 20230711 | 112600 | 60816650850 | 41950 | 41750 | 41950 | 41750 | 495 |
| 483 | 20230711 | 112500 | 60795924200 | 41700 | 41800 | 41850 | 41700 | 4303 |
| 484 | 20230711 | 112400 | 60616226300 | 41800 | 41900 | 42000 | 41800 | 2507 |
| 485 | 20230711 | 112300 | 60511313650 | 41900 | 41850 | 42000 | 41850 | 993 |
| 486 | 20230711 | 112200 | 60469710500 | 41850 | 42000 | 42000 | 41850 | 1088 |
| 487 | 20230711 | 112100 | 60424135750 | 41900 | 41950 | 42000 | 41900 | 1023 |
| 488 | 20230711 | 112000 | 60381232650 | 42000 | 42000 | 42050 | 41900 | 1365 |
| 489 | 20230711 | 111900 | 60323940900 | 42000 | 41850 | 42050 | 41850 | 3283 |
| 490 | 20230711 | 111800 | 60186100700 | 41850 | 41850 | 42050 | 41800 | 2628 |
| 491 | 20230711 | 111700 | 60076060800 | 41850 | 42050 | 42050 | 41850 | 3510 |
| 492 | 20230711 | 111600 | 59928907250 | 42050 | 42050 | 42250 | 42050 | 965 |
| 493 | 20230711 | 111500 | 59888224450 | 42050 | 42050 | 42250 | 42000 | 1445 |
| 494 | 20230711 | 111400 | 59827452300 | 42000 | 42100 | 42400 | 42000 | 3487 |
| 495 | 20230711 | 111300 | 59680449600 | 42200 | 42350 | 42400 | 42100 | 3371 |
| 496 | 20230711 | 111200 | 59537998700 | 42350 | 42400 | 42400 | 42300 | 1460 |
| 497 | 20230711 | 111100 | 59476152400 | 42350 | 42500 | 42500 | 42350 | 1673 |
| 498 | 20230711 | 111000 | 59405177250 | 42450 | 42450 | 42550 | 42450 | 1801 |
| 499 | 20230711 | 110900 | 59328649250 | 42500 | 42450 | 42550 | 42450 | 2549 |
| 500 | 20230711 | 110800 | 59220295700 | 42500 | 42350 | 42500 | 42200 | 1035 |
| 501 | 20230711 | 110700 | 59176452100 | 42350 | 42350 | 42400 | 42100 | 4612 |
| 502 | 20230711 | 110600 | 58981632550 | 42350 | 42600 | 42600 | 42300 | 5419 |
| 503 | 20230711 | 110500 | 58751676050 | 42600 | 42400 | 42650 | 42350 | 3791 |
| 504 | 20230711 | 110400 | 58590515100 | 42400 | 42350 | 42400 | 42350 | 1081 |
| 505 | 20230711 | 110300 | 58544727650 | 42350 | 42350 | 42400 | 42250 | 1324 |
| 506 | 20230711 | 110200 | 58488669700 | 42350 | 42350 | 42450 | 42300 | 2670 |
| 507 | 20230711 | 110100 | 58375546050 | 42300 | 42100 | 42600 | 42100 | 6048 |
| 508 | 20230711 | 110000 | 58119500950 | 42100 | 42100 | 42200 | 42050 | 532 |
| 509 | 20230711 | 105900 | 58097084050 | 41950 | 42100 | 42200 | 41950 | 3170 |
| 510 | 20230711 | 105800 | 57963746750 | 42100 | 42100 | 42150 | 42050 | 879 |
| 511 | 20230711 | 105700 | 57926726600 | 42100 | 42250 | 42250 | 42000 | 1245 |
| 512 | 20230711 | 105600 | 57874320200 | 42200 | 42150 | 42250 | 42100 | 6015 |
| 513 | 20230711 | 105500 | 57620444250 | 42150 | 41850 | 42250 | 41850 | 7978 |
| 514 | 20230711 | 105400 | 57285062350 | 41850 | 41800 | 41850 | 41750 | 964 |
| 515 | 20230711 | 105300 | 57244739000 | 41850 | 41750 | 41850 | 41750 | 525 |
| 516 | 20230711 | 105200 | 57222804000 | 41750 | 41800 | 41850 | 41700 | 1028 |
| 517 | 20230711 | 105100 | 57179836150 | 41750 | 41650 | 41800 | 41600 | 1448 |
| 518 | 20230711 | 105000 | 57119399650 | 41600 | 41650 | 41750 | 41550 | 1743 |
| 519 | 20230711 | 104900 | 57046902550 | 41750 | 41750 | 41750 | 41550 | 1302 |
| 520 | 20230711 | 104800 | 56992689800 | 41700 | 41750 | 41850 | 41650 | 2613 |
| 521 | 20230711 | 104700 | 56883606150 | 41750 | 41850 | 41850 | 41650 | 2587 |
| 522 | 20230711 | 104600 | 56775589100 | 41800 | 41650 | 41850 | 41600 | 1665 |
| 523 | 20230711 | 104500 | 56706008300 | 41600 | 41650 | 41850 | 41500 | 8476 |
| 524 | 20230711 | 104400 | 56353459100 | 41650 | 41900 | 41900 | 41650 | 6097 |
| 525 | 20230711 | 104300 | 56098746950 | 41900 | 41850 | 41950 | 41850 | 1788 |
| 526 | 20230711 | 104200 | 56023829500 | 41900 | 41950 | 42050 | 41900 | 3394 |
| 527 | 20230711 | 104100 | 55881501950 | 41950 | 42000 | 42050 | 41900 | 2084 |
| 528 | 20230711 | 104000 | 55794003800 | 42000 | 41900 | 42050 | 41800 | 5219 |
| 529 | 20230711 | 103900 | 55575392700 | 41900 | 42100 | 42100 | 41800 | 5760 |
| 530 | 20230711 | 103800 | 55333863850 | 42100 | 42100 | 42200 | 42000 | 5309 |
| 531 | 20230711 | 103700 | 55110255800 | 42100 | 42000 | 42300 | 41850 | 11642 |
| 532 | 20230711 | 103600 | 54620257950 | 42000 | 42050 | 42150 | 41850 | 11009 |
| 533 | 20230711 | 103500 | 54158595350 | 42050 | 42200 | 42250 | 42050 | 5077 |
| 534 | 20230711 | 103400 | 53944676550 | 42250 | 42300 | 42400 | 42100 | 7800 |
| 535 | 20230711 | 103300 | 53615087650 | 42350 | 42750 | 42800 | 42300 | 10507 |
| 536 | 20230711 | 103200 | 53168978550 | 42750 | 42500 | 42900 | 42500 | 9032 |
| 537 | 20230711 | 103100 | 52783440100 | 42500 | 42700 | 42750 | 42300 | 11307 |
| 538 | 20230711 | 103000 | 52302610750 | 42650 | 42800 | 43250 | 42550 | 16759 |
| 539 | 20230711 | 102900 | 51583364400 | 42800 | 43200 | 43350 | 42700 | 27908 |
| 540 | 20230711 | 102800 | 50383077850 | 43250 | 42250 | 43400 | 42200 | 54914 |
| 541 | 20230711 | 102700 | 48026836150 | 42250 | 41950 | 42350 | 41900 | 6181 |
| 542 | 20230711 | 102600 | 47766026600 | 42000 | 41900 | 42000 | 41900 | 2548 |
| 543 | 20230711 | 102500 | 47659142250 | 41900 | 42200 | 42300 | 41850 | 4841 |
| 544 | 20230711 | 102400 | 47455939050 | 42200 | 41750 | 42400 | 41700 | 11185 |
| 545 | 20230711 | 102300 | 46984123550 | 41750 | 41800 | 42100 | 41750 | 8309 |
| 546 | 20230711 | 102200 | 46635600950 | 41800 | 41850 | 41900 | 41550 | 5432 |
| 547 | 20230711 | 102100 | 46408827650 | 41850 | 42250 | 42300 | 41550 | 16783 |
| 548 | 20230711 | 102000 | 45706687800 | 42250 | 42600 | 42700 | 41950 | 35740 |
| 549 | 20230711 | 101900 | 44196336100 | 42650 | 41650 | 42650 | 41600 | 36755 |
| 550 | 20230711 | 101800 | 42646187500 | 41600 | 41550 | 41750 | 41400 | 6331 |
| 551 | 20230711 | 101700 | 42382647850 | 41550 | 41500 | 41650 | 41350 | 5934 |
| 552 | 20230711 | 101600 | 42136336400 | 41500 | 41150 | 41500 | 41150 | 4725 |
| 553 | 20230711 | 101500 | 41940910450 | 41200 | 41200 | 41200 | 41100 | 521 |
| 554 | 20230711 | 101400 | 41919475900 | 41200 | 41150 | 41200 | 41100 | 1528 |
| 555 | 20230711 | 101300 | 41856622100 | 41200 | 41350 | 41350 | 41150 | 1708 |
| 556 | 20230711 | 101200 | 41786179850 | 41350 | 41200 | 41350 | 41200 | 1709 |
| 557 | 20230711 | 101100 | 41715686900 | 41300 | 40950 | 41300 | 40850 | 3063 |
| 558 | 20230711 | 101000 | 41589641250 | 40900 | 41100 | 41100 | 40850 | 1937 |
| 559 | 20230711 | 100900 | 41510299900 | 41100 | 41050 | 41150 | 41000 | 1254 |
| 560 | 20230711 | 100800 | 41458791750 | 41050 | 41100 | 41100 | 41050 | 413 |
| 561 | 20230711 | 100700 | 41441822850 | 41150 | 41100 | 41150 | 40950 | 2290 |
| 562 | 20230711 | 100600 | 41347740100 | 41050 | 40900 | 41100 | 40900 | 1726 |
| 563 | 20230711 | 100500 | 41277023700 | 40900 | 41050 | 41050 | 40900 | 1525 |
| 564 | 20230711 | 100400 | 41214549500 | 41050 | 40850 | 41050 | 40800 | 772 |
| 565 | 20230711 | 100300 | 41182940550 | 40750 | 40950 | 41000 | 40750 | 1815 |
| 566 | 20230711 | 100200 | 41108777150 | 41050 | 41100 | 41150 | 40950 | 1441 |
| 567 | 20230711 | 100100 | 41049606850 | 41150 | 41000 | 41250 | 41000 | 2817 |
| 568 | 20230711 | 100000 | 40933686850 | 41000 | 40850 | 41050 | 40750 | 2342 |
| 569 | 20230711 | 095900 | 40837774550 | 40750 | 40750 | 40900 | 40650 | 4880 |
| 570 | 20230711 | 095800 | 40639092650 | 40750 | 40850 | 40950 | 40700 | 4276 |
| 571 | 20230711 | 095700 | 40464701400 | 40850 | 40900 | 41000 | 40850 | 3531 |
| 572 | 20230711 | 095600 | 40320320250 | 40950 | 41050 | 41050 | 40700 | 8753 |
| 573 | 20230711 | 095500 | 39962218750 | 41050 | 41050 | 41200 | 41050 | 4230 |
| 574 | 20230711 | 095400 | 39788414750 | 41100 | 41300 | 41300 | 41000 | 4918 |
| 575 | 20230711 | 095300 | 39586457950 | 41300 | 41350 | 41450 | 41050 | 9321 |
| 576 | 20230711 | 095200 | 39202341550 | 41400 | 41550 | 41550 | 41350 | 8329 |
| 577 | 20230711 | 095100 | 38857230550 | 41550 | 41850 | 41900 | 41500 | 10434 |
| 578 | 20230711 | 095000 | 38421942700 | 41800 | 42000 | 42050 | 41700 | 16294 |
| 579 | 20230711 | 094900 | 37739792500 | 42000 | 42100 | 42100 | 41750 | 22853 |
| 580 | 20230711 | 094800 | 36783059750 | 42050 | 41850 | 42300 | 41500 | 42855 |
| 581 | 20230711 | 094700 | 34984769750 | 41900 | 41450 | 42000 | 41400 | 28179 |
| 582 | 20230711 | 094600 | 33809915400 | 41450 | 40750 | 41550 | 40700 | 19653 |
| 583 | 20230711 | 094500 | 33000709400 | 40700 | 40700 | 40850 | 40650 | 1813 |
| 584 | 20230711 | 094400 | 32926868900 | 40700 | 40700 | 40800 | 40600 | 2009 |
| 585 | 20230711 | 094300 | 32845070200 | 40650 | 40550 | 40750 | 40450 | 3629 |
| 586 | 20230711 | 094200 | 32697942450 | 40550 | 40850 | 40950 | 40550 | 5742 |
| 587 | 20230711 | 094100 | 32464100750 | 40900 | 40900 | 41000 | 40850 | 3048 |
| 588 | 20230711 | 094000 | 32339437150 | 40750 | 40950 | 40950 | 40750 | 4026 |
| 589 | 20230711 | 093900 | 32175024250 | 40950 | 41100 | 41150 | 40900 | 3811 |
| 590 | 20230711 | 093800 | 32018767900 | 41100 | 40950 | 41150 | 40950 | 3483 |
| 591 | 20230711 | 093700 | 31875677550 | 41050 | 40750 | 41050 | 40750 | 4236 |
| 592 | 20230711 | 093600 | 31702246450 | 40800 | 41050 | 41050 | 40550 | 5213 |
| 593 | 20230711 | 093500 | 31489352850 | 41000 | 41050 | 41050 | 40950 | 3708 |
| 594 | 20230711 | 093400 | 31337325550 | 41050 | 41000 | 41100 | 40950 | 3470 |
| 595 | 20230711 | 093300 | 31194976000 | 41000 | 41000 | 41100 | 40950 | 2798 |
| 596 | 20230711 | 093200 | 31080201600 | 41000 | 40750 | 41000 | 40750 | 2697 |
| 597 | 20230711 | 093100 | 30969754650 | 40850 | 40700 | 40850 | 40450 | 6850 |
| 598 | 20230711 | 093000 | 30691637750 | 40700 | 40950 | 41000 | 40650 | 4502 |
| 599 | 20230711 | 092900 | 30508026900 | 41000 | 41050 | 41100 | 40900 | 7593 |
| 600 | 20230711 | 092800 | 30196508600 | 41000 | 40900 | 41050 | 40700 | 10172 |
| 601 | 20230711 | 092700 | 29779703400 | 40850 | 40850 | 40900 | 40600 | 7652 |
| 602 | 20230711 | 092600 | 29467862550 | 40900 | 40900 | 41000 | 40700 | 11355 |
| 603 | 20230711 | 092500 | 29004086650 | 40900 | 40750 | 41050 | 40700 | 31658 |
| 604 | 20230711 | 092400 | 27708983650 | 40800 | 40550 | 40800 | 40500 | 9060 |
| 605 | 20230711 | 092300 | 27340491700 | 40550 | 40550 | 40600 | 40400 | 13535 |
| 606 | 20230711 | 092200 | 26791862350 | 40550 | 40200 | 40600 | 40200 | 11006 |
| 607 | 20230711 | 092100 | 26346896400 | 40250 | 40400 | 40400 | 40150 | 5754 |
| 608 | 20230711 | 092000 | 26115030300 | 40350 | 40150 | 40400 | 40150 | 7000 |
| 609 | 20230711 | 091900 | 25833079000 | 40150 | 40000 | 40200 | 40000 | 3225 |
| 610 | 20230711 | 091800 | 25703723900 | 40000 | 40150 | 40200 | 39900 | 10395 |
| 611 | 20230711 | 091700 | 25287641900 | 40150 | 40050 | 40300 | 39950 | 9250 |
| 612 | 20230711 | 091600 | 24916716550 | 40100 | 40250 | 40250 | 39900 | 13911 |
| 613 | 20230711 | 091500 | 24359463800 | 40250 | 40300 | 40350 | 40150 | 5409 |
| 614 | 20230711 | 091400 | 24141812250 | 40350 | 40050 | 40350 | 40000 | 8192 |
| 615 | 20230711 | 091300 | 23812391700 | 40300 | 40400 | 40400 | 40000 | 16230 |
| 616 | 20230711 | 091200 | 23161509600 | 40350 | 40450 | 40500 | 40200 | 7752 |
| 617 | 20230711 | 091100 | 22849119200 | 40400 | 40200 | 40450 | 40100 | 13368 |
| 618 | 20230711 | 091000 | 22311450100 | 40100 | 40400 | 40450 | 39900 | 30436 |
| 619 | 20230711 | 090900 | 21090105550 | 40400 | 40600 | 40650 | 40350 | 7562 |
| 620 | 20230711 | 090800 | 20783723550 | 40650 | 40450 | 40650 | 40300 | 14613 |
| 621 | 20230711 | 090700 | 20192952200 | 40350 | 40550 | 40900 | 40300 | 27968 |
| 622 | 20230711 | 090600 | 19058565450 | 40500 | 41300 | 41300 | 40500 | 25083 |
| 623 | 20230711 | 090500 | 18034254900 | 41250 | 41150 | 41350 | 40700 | 36055 |
| 624 | 20230711 | 090400 | 16556293750 | 41150 | 42400 | 42400 | 40900 | 60068 |
| 625 | 20230711 | 090300 | 14066254700 | 42300 | 42450 | 42750 | 42200 | 27034 |
| 626 | 20230711 | 090200 | 12916170000 | 42300 | 42200 | 42700 | 41850 | 43306 |
| 627 | 20230711 | 090100 | 11090073550 | 42150 | 43100 | 43250 | 42100 | 64681 |
| 628 | 20230711 | 090000 | 8331295850 | 43100 | 43750 | 44050 | 43000 | 190637 |