36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 35193 |
| 3 | 20230707 | 190900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 4 | 20230707 | 190800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 5 | 20230707 | 190700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 6 | 20230707 | 190600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 7 | 20230707 | 190500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 8 | 20230707 | 190400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 9 | 20230707 | 190300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 10 | 20230707 | 190200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 11 | 20230707 | 190100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 12 | 20230707 | 190000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 13 | 20230707 | 185900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 14 | 20230707 | 185800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 15 | 20230707 | 185700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 16 | 20230707 | 185600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 17 | 20230707 | 185500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 18 | 20230707 | 185400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 19 | 20230707 | 185300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 20 | 20230707 | 185200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 21 | 20230707 | 185100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 22 | 20230707 | 185000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 23 | 20230707 | 184900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 24 | 20230707 | 184800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 25 | 20230707 | 184700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 26 | 20230707 | 184600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 27 | 20230707 | 184500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 28 | 20230707 | 184400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 29 | 20230707 | 184300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 30 | 20230707 | 184200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 31 | 20230707 | 184100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 32 | 20230707 | 184000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 35193 |
| 33 | 20230707 | 183900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 34 | 20230707 | 183800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 35 | 20230707 | 183700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 36 | 20230707 | 183600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 37 | 20230707 | 183500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 38 | 20230707 | 183400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 39 | 20230707 | 183300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 40 | 20230707 | 183200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 41 | 20230707 | 183100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 42 | 20230707 | 183000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 43 | 20230707 | 182900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 44 | 20230707 | 182800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 45 | 20230707 | 182700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 46 | 20230707 | 182600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 47 | 20230707 | 182500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 48 | 20230707 | 182400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 49 | 20230707 | 182300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 50 | 20230707 | 182200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 51 | 20230707 | 182100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 52 | 20230707 | 182000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 53 | 20230707 | 181900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 54 | 20230707 | 181800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 55 | 20230707 | 181700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 56 | 20230707 | 181600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 57 | 20230707 | 181500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 58 | 20230707 | 181400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 59 | 20230707 | 181300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 60 | 20230707 | 181200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 61 | 20230707 | 181100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 62 | 20230707 | 181000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 35193 |
| 63 | 20230707 | 180900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 64 | 20230707 | 180800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 65 | 20230707 | 180700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 66 | 20230707 | 180600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 67 | 20230707 | 180500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 68 | 20230707 | 180400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 69 | 20230707 | 180300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 70 | 20230707 | 180200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 71 | 20230707 | 180100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 72 | 20230707 | 180000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 73 | 20230707 | 175900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 74 | 20230707 | 175800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 75 | 20230707 | 175700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 76 | 20230707 | 175600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 77 | 20230707 | 175500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 78 | 20230707 | 175400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 79 | 20230707 | 175300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 80 | 20230707 | 175200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 81 | 20230707 | 175100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 82 | 20230707 | 175000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 83 | 20230707 | 174900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 84 | 20230707 | 174800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 85 | 20230707 | 174700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 86 | 20230707 | 174600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 87 | 20230707 | 174500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 88 | 20230707 | 174400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 89 | 20230707 | 174300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 90 | 20230707 | 174200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 91 | 20230707 | 174100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 92 | 20230707 | 174000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 35193 |
| 93 | 20230707 | 173900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 94 | 20230707 | 173800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 95 | 20230707 | 173700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 96 | 20230707 | 173600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 97 | 20230707 | 173500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 98 | 20230707 | 173400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 99 | 20230707 | 173300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 100 | 20230707 | 173200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 101 | 20230707 | 173100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 102 | 20230707 | 173000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 103 | 20230707 | 172900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 104 | 20230707 | 172800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 105 | 20230707 | 172700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 106 | 20230707 | 172600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 107 | 20230707 | 172500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 108 | 20230707 | 172400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 109 | 20230707 | 172300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 110 | 20230707 | 172200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 111 | 20230707 | 172100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 112 | 20230707 | 172000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 113 | 20230707 | 171900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 114 | 20230707 | 171800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 115 | 20230707 | 171700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 116 | 20230707 | 171600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 117 | 20230707 | 171500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 118 | 20230707 | 171400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 119 | 20230707 | 171300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 120 | 20230707 | 171200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 121 | 20230707 | 171100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 122 | 20230707 | 171000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 35193 |
| 123 | 20230707 | 170900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 124 | 20230707 | 170800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 125 | 20230707 | 170700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 126 | 20230707 | 170600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 127 | 20230707 | 170500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 128 | 20230707 | 170400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 129 | 20230707 | 170300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 130 | 20230707 | 170200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 131 | 20230707 | 170100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 132 | 20230707 | 170000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 133 | 20230707 | 165900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 134 | 20230707 | 165800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 135 | 20230707 | 165700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 136 | 20230707 | 165600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 137 | 20230707 | 165500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 138 | 20230707 | 165400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 139 | 20230707 | 165300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 140 | 20230707 | 165200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 141 | 20230707 | 165100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 142 | 20230707 | 165000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 143 | 20230707 | 164900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 144 | 20230707 | 164800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 145 | 20230707 | 164700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 146 | 20230707 | 164600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 147 | 20230707 | 164500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 148 | 20230707 | 164400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 149 | 20230707 | 164300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 150 | 20230707 | 164200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 151 | 20230707 | 164100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 152 | 20230707 | 164000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 35193 |
| 153 | 20230707 | 163900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 154 | 20230707 | 163800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 155 | 20230707 | 163700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 156 | 20230707 | 163600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 157 | 20230707 | 163500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 158 | 20230707 | 163400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 159 | 20230707 | 163300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 160 | 20230707 | 163200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 161 | 20230707 | 163100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 162 | 20230707 | 163000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 163 | 20230707 | 162900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 164 | 20230707 | 162800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 165 | 20230707 | 162700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 166 | 20230707 | 162600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 167 | 20230707 | 162500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 168 | 20230707 | 162400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 169 | 20230707 | 162300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 170 | 20230707 | 162200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 171 | 20230707 | 162100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 172 | 20230707 | 162000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 173 | 20230707 | 161900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 174 | 20230707 | 161800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 175 | 20230707 | 161700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 176 | 20230707 | 161600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 177 | 20230707 | 161500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 178 | 20230707 | 161400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 179 | 20230707 | 161300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 180 | 20230707 | 161200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 181 | 20230707 | 161100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 182 | 20230707 | 161000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 35193 |
| 183 | 20230707 | 160900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 184 | 20230707 | 160800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 185 | 20230707 | 160700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 186 | 20230707 | 160600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 187 | 20230707 | 160500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 188 | 20230707 | 160400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 189 | 20230707 | 160300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 190 | 20230707 | 160200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 191 | 20230707 | 160100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 192 | 20230707 | 160000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 193 | 20230707 | 155900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 194 | 20230707 | 155800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 195 | 20230707 | 155700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 196 | 20230707 | 155600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 197 | 20230707 | 155500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 198 | 20230707 | 155400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 199 | 20230707 | 155300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 200 | 20230707 | 155200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 201 | 20230707 | 155100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 202 | 20230707 | 155000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 203 | 20230707 | 154900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 204 | 20230707 | 154800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 205 | 20230707 | 154700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 206 | 20230707 | 154600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 207 | 20230707 | 154500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 208 | 20230707 | 154400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 209 | 20230707 | 154300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 210 | 20230707 | 154200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 211 | 20230707 | 154100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 212 | 20230707 | 154000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 35193 |
| 213 | 20230707 | 153900 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 214 | 20230707 | 153800 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 215 | 20230707 | 153700 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 216 | 20230707 | 153600 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 217 | 20230707 | 153500 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 218 | 20230707 | 153400 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 219 | 20230707 | 153300 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 220 | 20230707 | 153200 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 221 | 20230707 | 153100 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 222 | 20230707 | 153000 | 162271803000 | 195000 | 195000 | 195000 | 195000 | 35193 |
| 223 | 20230707 | 152900 | 155409168000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 224 | 20230707 | 152800 | 155409168000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 225 | 20230707 | 152700 | 155409168000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 226 | 20230707 | 152600 | 155409168000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 227 | 20230707 | 152500 | 155409168000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 228 | 20230707 | 152400 | 155409168000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 229 | 20230707 | 152300 | 155409168000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 230 | 20230707 | 152200 | 155409168000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 231 | 20230707 | 152100 | 155409168000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 232 | 20230707 | 152000 | 155409168000 | 195000 | 195000 | 195000 | 195000 | 0 |
| 233 | 20230707 | 151900 | 155409168000 | 195000 | 195000 | 195100 | 195000 | 860 |
| 234 | 20230707 | 151800 | 155241429600 | 195000 | 195100 | 195100 | 194900 | 3371 |
| 235 | 20230707 | 151700 | 154584107100 | 195100 | 195100 | 195200 | 195000 | 3281 |
| 236 | 20230707 | 151600 | 153944214500 | 195100 | 195200 | 195200 | 195000 | 2179 |
| 237 | 20230707 | 151500 | 153519079300 | 195100 | 195100 | 195200 | 195000 | 1802 |
| 238 | 20230707 | 151400 | 153167469900 | 195200 | 195300 | 195300 | 195100 | 2025 |
| 239 | 20230707 | 151300 | 152772261700 | 195300 | 195300 | 195400 | 195200 | 1090 |
| 240 | 20230707 | 151200 | 152559416000 | 195300 | 195400 | 195400 | 195200 | 2320 |
| 241 | 20230707 | 151100 | 152106415000 | 195300 | 195400 | 195500 | 195300 | 1802 |
| 242 | 20230707 | 151000 | 151754378900 | 195300 | 195300 | 195500 | 195300 | 1105 |
| 243 | 20230707 | 150900 | 151538479600 | 195300 | 195500 | 195500 | 195300 | 2792 |
| 244 | 20230707 | 150800 | 150992923400 | 195500 | 195500 | 195500 | 195400 | 1299 |
| 245 | 20230707 | 150700 | 150739003500 | 195400 | 195500 | 195600 | 195400 | 2346 |
| 246 | 20230707 | 150600 | 150280392300 | 195600 | 195700 | 195700 | 195500 | 1650 |
| 247 | 20230707 | 150500 | 149957566200 | 195700 | 195600 | 195700 | 195500 | 2306 |
| 248 | 20230707 | 150400 | 149506371200 | 195600 | 195600 | 195700 | 195500 | 1559 |
| 249 | 20230707 | 150300 | 149201433100 | 195700 | 195700 | 195700 | 195600 | 1073 |
| 250 | 20230707 | 150200 | 148991458300 | 195600 | 195600 | 195700 | 195500 | 1809 |
| 251 | 20230707 | 150100 | 148637583500 | 195600 | 195700 | 195700 | 195500 | 1169 |
| 252 | 20230707 | 150000 | 148408932700 | 195700 | 195600 | 195700 | 195500 | 1761 |
| 253 | 20230707 | 145900 | 148064491400 | 195600 | 195600 | 195600 | 195500 | 1493 |
| 254 | 20230707 | 145800 | 147772543100 | 195600 | 195600 | 195700 | 195500 | 1653 |
| 255 | 20230707 | 145700 | 147449211300 | 195600 | 195700 | 195700 | 195500 | 1050 |
| 256 | 20230707 | 145600 | 147243839400 | 195600 | 195400 | 195700 | 195400 | 1045 |
| 257 | 20230707 | 145500 | 147039437100 | 195500 | 195500 | 195600 | 195400 | 1265 |
| 258 | 20230707 | 145400 | 146792084200 | 195500 | 195400 | 195600 | 195300 | 1000 |
| 259 | 20230707 | 145300 | 146596618800 | 195400 | 195500 | 195700 | 195400 | 2211 |
| 260 | 20230707 | 145200 | 146164281000 | 195500 | 195400 | 195600 | 195300 | 1532 |
| 261 | 20230707 | 145100 | 145864805800 | 195400 | 195300 | 195400 | 195300 | 910 |
| 262 | 20230707 | 145000 | 145687035500 | 195300 | 195400 | 195400 | 195200 | 1392 |
| 263 | 20230707 | 144900 | 145415120300 | 195400 | 195300 | 195500 | 195300 | 1414 |
| 264 | 20230707 | 144800 | 145138804200 | 195400 | 195400 | 195400 | 195200 | 1166 |
| 265 | 20230707 | 144700 | 144911048900 | 195400 | 195300 | 195400 | 195300 | 1292 |
| 266 | 20230707 | 144600 | 144658649700 | 195300 | 195300 | 195600 | 195200 | 2007 |
| 267 | 20230707 | 144500 | 144266461700 | 195400 | 195600 | 195600 | 195200 | 2916 |
| 268 | 20230707 | 144400 | 143696406900 | 195600 | 195500 | 195700 | 195400 | 1798 |
| 269 | 20230707 | 144300 | 143344782600 | 195500 | 195500 | 195600 | 195400 | 1137 |
| 270 | 20230707 | 144200 | 143122430100 | 195400 | 195400 | 195500 | 195300 | 1359 |
| 271 | 20230707 | 144100 | 142856822200 | 195300 | 195400 | 195400 | 195200 | 1492 |
| 272 | 20230707 | 144000 | 142565365100 | 195400 | 195200 | 195400 | 195200 | 1068 |
| 273 | 20230707 | 143900 | 142356760700 | 195300 | 195200 | 195400 | 195100 | 1249 |
| 274 | 20230707 | 143800 | 142112886800 | 195200 | 195000 | 195300 | 195000 | 1403 |
| 275 | 20230707 | 143700 | 141839120400 | 195100 | 195100 | 195100 | 195000 | 1307 |
| 276 | 20230707 | 143600 | 141584188000 | 195100 | 195100 | 195100 | 195000 | 881 |
| 277 | 20230707 | 143500 | 141412335200 | 195100 | 195200 | 195300 | 195000 | 1491 |
| 278 | 20230707 | 143400 | 141121342300 | 195200 | 195100 | 195300 | 195000 | 1483 |
| 279 | 20230707 | 143300 | 140831902100 | 195000 | 195100 | 195300 | 195000 | 1589 |
| 280 | 20230707 | 143200 | 140521827300 | 195200 | 195000 | 195200 | 195000 | 1269 |
| 281 | 20230707 | 143100 | 140274228700 | 195100 | 195000 | 195100 | 194900 | 1811 |
| 282 | 20230707 | 143000 | 139921061200 | 195000 | 195100 | 195200 | 194900 | 2365 |
| 283 | 20230707 | 142900 | 139459798200 | 195200 | 195200 | 195300 | 195000 | 1270 |
| 284 | 20230707 | 142800 | 139212014100 | 195200 | 195200 | 195300 | 195000 | 1296 |
| 285 | 20230707 | 142700 | 138959169800 | 195300 | 195100 | 195300 | 195100 | 963 |
| 286 | 20230707 | 142600 | 138771226000 | 195100 | 195000 | 195200 | 195000 | 1010 |
| 287 | 20230707 | 142500 | 138574192100 | 195100 | 195100 | 195100 | 194900 | 1405 |
| 288 | 20230707 | 142400 | 138300189400 | 195000 | 195100 | 195100 | 195000 | 1401 |
| 289 | 20230707 | 142300 | 138026936900 | 195000 | 195000 | 195100 | 194800 | 5980 |
| 290 | 20230707 | 142200 | 136860893100 | 195100 | 195000 | 195200 | 195000 | 1341 |
| 291 | 20230707 | 142100 | 136599307300 | 195000 | 195100 | 195300 | 195000 | 1615 |
| 292 | 20230707 | 142000 | 136284149100 | 195000 | 195000 | 195300 | 195000 | 1272 |
| 293 | 20230707 | 141900 | 136035986400 | 195100 | 195200 | 195200 | 195000 | 1360 |
| 294 | 20230707 | 141800 | 135770681100 | 195200 | 195200 | 195200 | 195000 | 1318 |
| 295 | 20230707 | 141700 | 135513515400 | 195100 | 195200 | 195200 | 195000 | 4569 |
| 296 | 20230707 | 141600 | 134622390600 | 195200 | 195200 | 195200 | 195100 | 1440 |
| 297 | 20230707 | 141500 | 134341337000 | 195200 | 195200 | 195200 | 195000 | 1369 |
| 298 | 20230707 | 141400 | 134074204200 | 195100 | 195300 | 195400 | 195100 | 1797 |
| 299 | 20230707 | 141300 | 133723241800 | 195300 | 195500 | 195600 | 195300 | 1697 |
| 300 | 20230707 | 141200 | 133391484000 | 195500 | 195500 | 195600 | 195300 | 1332 |
| 301 | 20230707 | 141100 | 133131140800 | 195400 | 195400 | 195500 | 195400 | 1068 |
| 302 | 20230707 | 141000 | 132922387100 | 195500 | 195400 | 195500 | 195300 | 777 |
| 303 | 20230707 | 140900 | 132770541100 | 195400 | 195400 | 195400 | 195300 | 1169 |
| 304 | 20230707 | 140800 | 132542166800 | 195400 | 195400 | 195500 | 195200 | 1967 |
| 305 | 20230707 | 140700 | 132157833600 | 195400 | 195400 | 195400 | 195100 | 2818 |
| 306 | 20230707 | 140600 | 131607398500 | 195300 | 195400 | 195500 | 195100 | 2848 |
| 307 | 20230707 | 140500 | 131051234700 | 195400 | 195200 | 195500 | 195100 | 1693 |
| 308 | 20230707 | 140400 | 130720579000 | 195200 | 195100 | 195200 | 195100 | 747 |
| 309 | 20230707 | 140300 | 130574783000 | 195200 | 195200 | 195300 | 195100 | 1411 |
| 310 | 20230707 | 140200 | 130299328100 | 195100 | 195200 | 195200 | 195100 | 907 |
| 311 | 20230707 | 140100 | 130122308400 | 195200 | 195300 | 195300 | 195100 | 1101 |
| 312 | 20230707 | 140000 | 129907351100 | 195300 | 195100 | 195300 | 195100 | 1403 |
| 313 | 20230707 | 135900 | 129633509700 | 195100 | 195200 | 195200 | 195100 | 686 |
| 314 | 20230707 | 135800 | 129499625600 | 195200 | 195300 | 195300 | 195100 | 1188 |
| 315 | 20230707 | 135700 | 129267720600 | 195300 | 195200 | 195400 | 195100 | 1091 |
| 316 | 20230707 | 135600 | 129054633300 | 195200 | 195300 | 195400 | 195100 | 1282 |
| 317 | 20230707 | 135500 | 128804381100 | 195300 | 195200 | 195400 | 195200 | 1251 |
| 318 | 20230707 | 135400 | 128560021200 | 195300 | 195400 | 195400 | 195100 | 1757 |
| 319 | 20230707 | 135300 | 128216906800 | 195500 | 195400 | 195500 | 195300 | 758 |
| 320 | 20230707 | 135200 | 128068768300 | 195400 | 195300 | 195500 | 195200 | 747 |
| 321 | 20230707 | 135100 | 127922814800 | 195300 | 195000 | 195500 | 195000 | 1783 |
| 322 | 20230707 | 135000 | 127574715700 | 195100 | 195200 | 195200 | 195000 | 2423 |
| 323 | 20230707 | 134900 | 127101908800 | 195200 | 195500 | 195500 | 195200 | 3089 |
| 324 | 20230707 | 134800 | 126498438800 | 195500 | 195800 | 195800 | 195400 | 2867 |
| 325 | 20230707 | 134700 | 125937775800 | 195800 | 195800 | 195800 | 195600 | 569 |
| 326 | 20230707 | 134600 | 125826413000 | 195800 | 195700 | 195800 | 195600 | 997 |
| 327 | 20230707 | 134500 | 125631272300 | 195700 | 195800 | 195900 | 195700 | 1278 |
| 328 | 20230707 | 134400 | 125381024100 | 195800 | 195800 | 195900 | 195700 | 506 |
| 329 | 20230707 | 134300 | 125281934400 | 195800 | 195900 | 196000 | 195700 | 1508 |
| 330 | 20230707 | 134200 | 124986570900 | 196000 | 195900 | 196000 | 195800 | 868 |
| 331 | 20230707 | 134100 | 124816512200 | 195900 | 195800 | 195900 | 195700 | 1739 |
| 332 | 20230707 | 134000 | 124475917900 | 195800 | 195800 | 195800 | 195700 | 900 |
| 333 | 20230707 | 133900 | 124299711400 | 195800 | 195800 | 195800 | 195700 | 556 |
| 334 | 20230707 | 133800 | 124190854000 | 195800 | 195700 | 195800 | 195600 | 718 |
| 335 | 20230707 | 133700 | 124050329700 | 195700 | 195600 | 195700 | 195500 | 539 |
| 336 | 20230707 | 133600 | 123944908100 | 195600 | 195500 | 195600 | 195400 | 1231 |
| 337 | 20230707 | 133500 | 123704200200 | 195500 | 195500 | 195500 | 195400 | 564 |
| 338 | 20230707 | 133400 | 123593967500 | 195500 | 195500 | 195500 | 195400 | 1068 |
| 339 | 20230707 | 133300 | 123385193500 | 195400 | 195600 | 195600 | 195400 | 1582 |
| 340 | 20230707 | 133200 | 123075913900 | 195500 | 195600 | 195600 | 195500 | 473 |
| 341 | 20230707 | 133100 | 122983411100 | 195600 | 195800 | 195900 | 195500 | 1718 |
| 342 | 20230707 | 133000 | 122647227200 | 195800 | 195800 | 195800 | 195700 | 935 |
| 343 | 20230707 | 132900 | 122464167700 | 195800 | 195800 | 195900 | 195700 | 1014 |
| 344 | 20230707 | 132800 | 122265602400 | 195800 | 195800 | 195800 | 195700 | 376 |
| 345 | 20230707 | 132700 | 122191989100 | 195800 | 195800 | 195800 | 195600 | 755 |
| 346 | 20230707 | 132600 | 122044196600 | 195800 | 195800 | 195800 | 195600 | 819 |
| 347 | 20230707 | 132500 | 121883875300 | 195700 | 195700 | 195800 | 195600 | 693 |
| 348 | 20230707 | 132400 | 121748228100 | 195600 | 195700 | 195800 | 195600 | 397 |
| 349 | 20230707 | 132300 | 121670536900 | 195700 | 195800 | 195800 | 195600 | 1199 |
| 350 | 20230707 | 132200 | 121435868500 | 195800 | 195600 | 195800 | 195600 | 828 |
| 351 | 20230707 | 132100 | 121273828900 | 195700 | 195800 | 195800 | 195600 | 629 |
| 352 | 20230707 | 132000 | 121150736200 | 195600 | 195800 | 195800 | 195600 | 995 |
| 353 | 20230707 | 131900 | 120955965100 | 195600 | 195500 | 195800 | 195500 | 944 |
| 354 | 20230707 | 131800 | 120771255100 | 195500 | 195600 | 195600 | 195500 | 782 |
| 355 | 20230707 | 131700 | 120618317500 | 195600 | 195600 | 195600 | 195500 | 868 |
| 356 | 20230707 | 131600 | 120448553300 | 195600 | 195600 | 195600 | 195500 | 1661 |
| 357 | 20230707 | 131500 | 120123789500 | 195500 | 195500 | 195600 | 195500 | 711 |
| 358 | 20230707 | 131400 | 119984738300 | 195600 | 195600 | 195700 | 195500 | 824 |
| 359 | 20230707 | 131300 | 119823560800 | 195600 | 195600 | 195700 | 195500 | 830 |
| 360 | 20230707 | 131200 | 119661223400 | 195600 | 195600 | 195700 | 195500 | 489 |
| 361 | 20230707 | 131100 | 119565577900 | 195600 | 195500 | 195600 | 195500 | 855 |
| 362 | 20230707 | 131000 | 119398374600 | 195500 | 195600 | 195700 | 195500 | 404 |
| 363 | 20230707 | 130900 | 119319358500 | 195500 | 195500 | 195600 | 195400 | 412 |
| 364 | 20230707 | 130800 | 119238812900 | 195400 | 195500 | 195700 | 195400 | 2036 |
| 365 | 20230707 | 130700 | 118840584800 | 195400 | 195400 | 195500 | 195300 | 2876 |
| 366 | 20230707 | 130600 | 118278619300 | 195400 | 195500 | 195500 | 195400 | 589 |
| 367 | 20230707 | 130500 | 118163492100 | 195500 | 195400 | 195500 | 195300 | 908 |
| 368 | 20230707 | 130400 | 117986026600 | 195400 | 195400 | 195700 | 195200 | 4140 |
| 369 | 20230707 | 130300 | 117177053400 | 195400 | 195500 | 195700 | 195300 | 2522 |
| 370 | 20230707 | 130200 | 116684063400 | 195500 | 195800 | 195800 | 195300 | 3850 |
| 371 | 20230707 | 130100 | 115931185000 | 195800 | 195700 | 195900 | 195700 | 464 |
| 372 | 20230707 | 130000 | 115840336700 | 195700 | 196000 | 196000 | 195700 | 1983 |
| 373 | 20230707 | 125900 | 115451849700 | 195900 | 196000 | 196000 | 195900 | 906 |
| 374 | 20230707 | 125800 | 115274293000 | 195900 | 196000 | 196000 | 195900 | 745 |
| 375 | 20230707 | 125700 | 115128302300 | 196000 | 195900 | 196000 | 195800 | 1119 |
| 376 | 20230707 | 125600 | 114909104800 | 195900 | 195700 | 195900 | 195700 | 511 |
| 377 | 20230707 | 125500 | 114809055500 | 195800 | 195800 | 195900 | 195600 | 1202 |
| 378 | 20230707 | 125400 | 114573784300 | 195800 | 195800 | 195900 | 195700 | 565 |
| 379 | 20230707 | 125300 | 114463140000 | 195800 | 195800 | 195900 | 195700 | 990 |
| 380 | 20230707 | 125200 | 114269311700 | 195800 | 195800 | 195800 | 195700 | 642 |
| 381 | 20230707 | 125100 | 114143623200 | 195800 | 195700 | 195800 | 195600 | 992 |
| 382 | 20230707 | 125000 | 113949483300 | 195600 | 195700 | 195700 | 195600 | 377 |
| 383 | 20230707 | 124900 | 113875717500 | 195700 | 195700 | 195700 | 195600 | 585 |
| 384 | 20230707 | 124800 | 113761259300 | 195600 | 195700 | 195700 | 195600 | 1154 |
| 385 | 20230707 | 124700 | 113535491500 | 195600 | 195700 | 195800 | 195600 | 744 |
| 386 | 20230707 | 124600 | 113389902300 | 195600 | 195500 | 195700 | 195500 | 596 |
| 387 | 20230707 | 124500 | 113273293100 | 195600 | 195700 | 195700 | 195500 | 900 |
| 388 | 20230707 | 124400 | 113097267000 | 195700 | 195700 | 195700 | 195600 | 603 |
| 389 | 20230707 | 124300 | 112979279700 | 195700 | 195500 | 195700 | 195400 | 990 |
| 390 | 20230707 | 124200 | 112785672500 | 195500 | 195500 | 195500 | 195300 | 819 |
| 391 | 20230707 | 124100 | 112625619400 | 195400 | 195500 | 195600 | 195400 | 848 |
| 392 | 20230707 | 124000 | 112459852300 | 195500 | 195700 | 195700 | 195400 | 4214 |
| 393 | 20230707 | 123900 | 111635908500 | 195700 | 195600 | 195800 | 195600 | 498 |
| 394 | 20230707 | 123800 | 111538461100 | 195700 | 195700 | 195800 | 195500 | 869 |
| 395 | 20230707 | 123700 | 111368430200 | 195600 | 195800 | 195900 | 195500 | 1703 |
| 396 | 20230707 | 123600 | 111035210000 | 195800 | 195900 | 195900 | 195700 | 508 |
| 397 | 20230707 | 123500 | 110935741200 | 195800 | 195700 | 195800 | 195700 | 722 |
| 398 | 20230707 | 123400 | 110794384300 | 195800 | 195600 | 195900 | 195600 | 338 |
| 399 | 20230707 | 123300 | 110728236900 | 195500 | 195900 | 195900 | 195500 | 1939 |
| 400 | 20230707 | 123200 | 110348753200 | 195900 | 195800 | 196000 | 195800 | 861 |
| 401 | 20230707 | 123100 | 110180062200 | 195900 | 195900 | 196000 | 195800 | 741 |
| 402 | 20230707 | 123000 | 110034902100 | 195900 | 195800 | 195900 | 195700 | 426 |
| 403 | 20230707 | 122900 | 109951469400 | 195700 | 195700 | 195900 | 195600 | 1558 |
| 404 | 20230707 | 122800 | 109646601700 | 195800 | 195800 | 195900 | 195600 | 1447 |
| 405 | 20230707 | 122700 | 109363316300 | 195700 | 195800 | 195800 | 195600 | 509 |
| 406 | 20230707 | 122600 | 109263706500 | 195700 | 195900 | 196000 | 195600 | 2912 |
| 407 | 20230707 | 122500 | 108693532000 | 195900 | 195800 | 196000 | 195700 | 675 |
| 408 | 20230707 | 122400 | 108561334600 | 195800 | 195900 | 195900 | 195700 | 731 |
| 409 | 20230707 | 122300 | 108418181400 | 195900 | 195700 | 195900 | 195600 | 514 |
| 410 | 20230707 | 122200 | 108317566300 | 195700 | 195700 | 195900 | 195600 | 540 |
| 411 | 20230707 | 122100 | 108211875500 | 195700 | 195600 | 196000 | 195500 | 4033 |
| 412 | 20230707 | 122000 | 107422466400 | 195600 | 195800 | 196000 | 195600 | 5080 |
| 413 | 20230707 | 121900 | 106427458200 | 195800 | 195900 | 195900 | 195700 | 2381 |
| 414 | 20230707 | 121800 | 105961419100 | 195900 | 195900 | 196100 | 195700 | 1939 |
| 415 | 20230707 | 121700 | 105581549000 | 195900 | 195800 | 196100 | 195700 | 4947 |
| 416 | 20230707 | 121600 | 104612316200 | 195800 | 195600 | 195800 | 195600 | 767 |
| 417 | 20230707 | 121500 | 104462155800 | 195700 | 195800 | 195800 | 195600 | 527 |
| 418 | 20230707 | 121400 | 104359026500 | 195800 | 195900 | 195900 | 195600 | 1163 |
| 419 | 20230707 | 121300 | 104131372700 | 195900 | 195800 | 195900 | 195700 | 782 |
| 420 | 20230707 | 121200 | 103978252400 | 195700 | 195800 | 195800 | 195700 | 923 |
| 421 | 20230707 | 121100 | 103797542500 | 195800 | 195600 | 195800 | 195600 | 875 |
| 422 | 20230707 | 121000 | 103626305600 | 195700 | 195700 | 195700 | 195500 | 1173 |
| 423 | 20230707 | 120900 | 103396865000 | 195600 | 195700 | 195700 | 195600 | 561 |
| 424 | 20230707 | 120800 | 103287087700 | 195700 | 195700 | 195700 | 195600 | 525 |
| 425 | 20230707 | 120700 | 103184359100 | 195700 | 195600 | 195700 | 195600 | 443 |
| 426 | 20230707 | 120600 | 103097674500 | 195600 | 195600 | 195800 | 195500 | 3940 |
| 427 | 20230707 | 120500 | 102326902400 | 195600 | 195600 | 195600 | 195500 | 797 |
| 428 | 20230707 | 120400 | 102171053600 | 195500 | 195500 | 195600 | 195400 | 595 |
| 429 | 20230707 | 120300 | 102054711600 | 195500 | 195500 | 195500 | 195400 | 878 |
| 430 | 20230707 | 120200 | 101883082700 | 195500 | 195500 | 195500 | 195400 | 403 |
| 431 | 20230707 | 120100 | 101804314300 | 195500 | 195200 | 195500 | 195200 | 1304 |
| 432 | 20230707 | 120000 | 101549564600 | 195300 | 195200 | 195300 | 195100 | 899 |
| 433 | 20230707 | 115900 | 101374041800 | 195200 | 195100 | 195300 | 195100 | 1015 |
| 434 | 20230707 | 115800 | 101175888300 | 195200 | 195100 | 195300 | 195000 | 1614 |
| 435 | 20230707 | 115700 | 100860892200 | 195100 | 195100 | 195300 | 194900 | 6086 |
| 436 | 20230707 | 115600 | 99673663200 | 195000 | 195100 | 195300 | 195000 | 1216 |
| 437 | 20230707 | 115500 | 99436416700 | 195200 | 195100 | 195200 | 195000 | 1310 |
| 438 | 20230707 | 115400 | 99180796300 | 195100 | 195100 | 195200 | 195100 | 732 |
| 439 | 20230707 | 115300 | 99037936200 | 195100 | 195000 | 195300 | 195000 | 1277 |
| 440 | 20230707 | 115200 | 98788780700 | 195100 | 195200 | 195200 | 195000 | 697 |
| 441 | 20230707 | 115100 | 98652804800 | 195100 | 195100 | 195200 | 195000 | 1248 |
| 442 | 20230707 | 115000 | 98409332000 | 195100 | 195000 | 195100 | 195000 | 483 |
| 443 | 20230707 | 114900 | 98315116800 | 195000 | 195400 | 195400 | 195000 | 2594 |
| 444 | 20230707 | 114800 | 97808855300 | 195400 | 195100 | 195400 | 195000 | 2670 |
| 445 | 20230707 | 114700 | 97287721700 | 195100 | 195300 | 195300 | 195000 | 2782 |
| 446 | 20230707 | 114600 | 96744858800 | 195200 | 195500 | 195500 | 195200 | 1025 |
| 447 | 20230707 | 114500 | 96544632300 | 195400 | 195500 | 195500 | 195300 | 735 |
| 448 | 20230707 | 114400 | 96401002100 | 195500 | 195300 | 195500 | 195200 | 1636 |
| 449 | 20230707 | 114300 | 96081440200 | 195300 | 195400 | 195500 | 195200 | 675 |
| 450 | 20230707 | 114200 | 95949585600 | 195400 | 195300 | 195400 | 195200 | 672 |
| 451 | 20230707 | 114100 | 95818352500 | 195300 | 195300 | 195400 | 195200 | 544 |
| 452 | 20230707 | 114000 | 95712109800 | 195300 | 195400 | 195500 | 195200 | 1236 |
| 453 | 20230707 | 113900 | 95470644500 | 195300 | 195500 | 195600 | 195300 | 1329 |
| 454 | 20230707 | 113800 | 95210886500 | 195500 | 195500 | 195500 | 195400 | 657 |
| 455 | 20230707 | 113700 | 95082480400 | 195400 | 195400 | 195500 | 195300 | 1355 |
| 456 | 20230707 | 113600 | 94817639600 | 195400 | 195300 | 195400 | 195100 | 2013 |
| 457 | 20230707 | 113500 | 94424494200 | 195300 | 195300 | 195400 | 195200 | 522 |
| 458 | 20230707 | 113400 | 94322527500 | 195300 | 195100 | 195400 | 195000 | 1647 |
| 459 | 20230707 | 113300 | 94001071200 | 195000 | 194900 | 195200 | 194900 | 2132 |
| 460 | 20230707 | 113200 | 93585355200 | 195000 | 195000 | 195000 | 194900 | 725 |
| 461 | 20230707 | 113100 | 93444023700 | 195000 | 195100 | 195200 | 194900 | 2225 |
| 462 | 20230707 | 113000 | 93010104900 | 195100 | 195400 | 195400 | 195000 | 1766 |
| 463 | 20230707 | 112900 | 92665461200 | 195400 | 195300 | 195400 | 195100 | 5214 |
| 464 | 20230707 | 112800 | 91647646500 | 195300 | 195100 | 195300 | 195100 | 1798 |
| 465 | 20230707 | 112700 | 91296689600 | 195100 | 195200 | 195300 | 195000 | 2353 |
| 466 | 20230707 | 112600 | 90837460500 | 195300 | 195100 | 195300 | 195100 | 571 |
| 467 | 20230707 | 112500 | 90726016300 | 195200 | 195100 | 195200 | 195100 | 634 |
| 468 | 20230707 | 112400 | 90602279700 | 195200 | 194900 | 195200 | 194900 | 3091 |
| 469 | 20230707 | 112300 | 89999374100 | 195000 | 195200 | 195200 | 194900 | 670 |
| 470 | 20230707 | 112200 | 89868693200 | 195200 | 195000 | 195300 | 194900 | 2218 |
| 471 | 20230707 | 112100 | 89436039300 | 195000 | 195000 | 195000 | 194800 | 1131 |
| 472 | 20230707 | 112000 | 89215606800 | 195000 | 195300 | 195300 | 194800 | 2756 |
| 473 | 20230707 | 111900 | 88678140800 | 195300 | 195400 | 195400 | 195200 | 1204 |
| 474 | 20230707 | 111800 | 88442994800 | 195300 | 195200 | 195400 | 195100 | 2295 |
| 475 | 20230707 | 111700 | 87994948200 | 195200 | 195100 | 195200 | 195000 | 1105 |
| 476 | 20230707 | 111600 | 87779351100 | 195000 | 195000 | 195100 | 194900 | 841 |
| 477 | 20230707 | 111500 | 87615342800 | 194900 | 195100 | 195200 | 194900 | 1143 |
| 478 | 20230707 | 111400 | 87392362800 | 195200 | 195000 | 195200 | 194900 | 1021 |
| 479 | 20230707 | 111300 | 87193237700 | 195000 | 195000 | 195000 | 194700 | 1426 |
| 480 | 20230707 | 111200 | 86915394800 | 194900 | 195000 | 195100 | 194900 | 890 |
| 481 | 20230707 | 111100 | 86741838000 | 195100 | 194900 | 195100 | 194800 | 1076 |
| 482 | 20230707 | 111000 | 86532053600 | 194900 | 194700 | 194900 | 194700 | 843 |
| 483 | 20230707 | 110900 | 86367866500 | 194800 | 195000 | 195000 | 194700 | 910 |
| 484 | 20230707 | 110800 | 86190561400 | 195000 | 194600 | 195000 | 194600 | 3391 |
| 485 | 20230707 | 110700 | 85530279000 | 194600 | 195000 | 195000 | 194600 | 3479 |
| 486 | 20230707 | 110600 | 84852963200 | 194900 | 195000 | 195100 | 194900 | 2084 |
| 487 | 20230707 | 110500 | 84446647500 | 195000 | 194800 | 195000 | 194700 | 1355 |
| 488 | 20230707 | 110400 | 84182659800 | 194800 | 194900 | 195000 | 194800 | 1338 |
| 489 | 20230707 | 110300 | 83921948200 | 194900 | 195000 | 195100 | 194900 | 1552 |
| 490 | 20230707 | 110200 | 83619384500 | 195000 | 195000 | 195000 | 194900 | 492 |
| 491 | 20230707 | 110100 | 83523455300 | 194900 | 195400 | 195400 | 194900 | 2518 |
| 492 | 20230707 | 110000 | 83032052300 | 195400 | 195300 | 195400 | 195200 | 858 |
| 493 | 20230707 | 105900 | 82864478900 | 195300 | 195200 | 195300 | 195100 | 951 |
| 494 | 20230707 | 105800 | 82678809500 | 195200 | 195200 | 195300 | 195000 | 1651 |
| 495 | 20230707 | 105700 | 82356539600 | 195200 | 195100 | 195300 | 195000 | 1118 |
| 496 | 20230707 | 105600 | 82138375700 | 195000 | 195100 | 195200 | 194900 | 1142 |
| 497 | 20230707 | 105500 | 81915633800 | 195100 | 195000 | 195300 | 195000 | 1899 |
| 498 | 20230707 | 105400 | 81545052600 | 195100 | 194900 | 195100 | 194900 | 1512 |
| 499 | 20230707 | 105300 | 81250247300 | 194900 | 194800 | 195000 | 194700 | 754 |
| 500 | 20230707 | 105200 | 81103331200 | 194700 | 194800 | 194800 | 194700 | 805 |
| 501 | 20230707 | 105100 | 80946561600 | 194800 | 194800 | 194800 | 194700 | 1407 |
| 502 | 20230707 | 105000 | 80672592000 | 194700 | 194700 | 194900 | 194700 | 1647 |
| 503 | 20230707 | 104900 | 80351795600 | 194700 | 194800 | 194900 | 194700 | 1720 |
| 504 | 20230707 | 104800 | 80016746900 | 194900 | 194900 | 194900 | 194800 | 674 |
| 505 | 20230707 | 104700 | 79885430000 | 194800 | 195100 | 195100 | 194800 | 2054 |
| 506 | 20230707 | 104600 | 79485023600 | 195000 | 195000 | 195100 | 194900 | 1041 |
| 507 | 20230707 | 104500 | 79282022700 | 194900 | 194900 | 195100 | 194800 | 1713 |
| 508 | 20230707 | 104400 | 78948057600 | 194800 | 195000 | 195100 | 194700 | 2678 |
| 509 | 20230707 | 104300 | 78426275500 | 195000 | 194900 | 195100 | 194900 | 1376 |
| 510 | 20230707 | 104200 | 78157943800 | 195000 | 195100 | 195100 | 194900 | 1341 |
| 511 | 20230707 | 104100 | 77896427000 | 195100 | 195000 | 195100 | 194900 | 1802 |
| 512 | 20230707 | 104000 | 77545019000 | 195100 | 195100 | 195100 | 194900 | 1973 |
| 513 | 20230707 | 103900 | 77160273000 | 195000 | 195300 | 195300 | 195000 | 891 |
| 514 | 20230707 | 103800 | 76986448200 | 195200 | 195200 | 195300 | 195100 | 1084 |
| 515 | 20230707 | 103700 | 76774836200 | 195200 | 195100 | 195200 | 195000 | 730 |
| 516 | 20230707 | 103600 | 76632430100 | 195100 | 195400 | 195400 | 195000 | 1866 |
| 517 | 20230707 | 103500 | 76268211800 | 195400 | 195300 | 195400 | 195100 | 4337 |
| 518 | 20230707 | 103400 | 75421407300 | 195000 | 195200 | 195400 | 195000 | 3027 |
| 519 | 20230707 | 103300 | 74830590800 | 195200 | 195100 | 195500 | 194900 | 4598 |
| 520 | 20230707 | 103200 | 73933380800 | 195200 | 195100 | 195200 | 195000 | 940 |
| 521 | 20230707 | 103100 | 73750017500 | 195100 | 195200 | 195400 | 194900 | 4160 |
| 522 | 20230707 | 103000 | 72938138700 | 195200 | 195100 | 195400 | 195000 | 3149 |
| 523 | 20230707 | 102900 | 72323333200 | 195000 | 194800 | 195100 | 194800 | 1736 |
| 524 | 20230707 | 102800 | 71984950200 | 194800 | 194700 | 194800 | 194600 | 1474 |
| 525 | 20230707 | 102700 | 71697952400 | 194700 | 194700 | 194800 | 194600 | 2057 |
| 526 | 20230707 | 102600 | 71297447700 | 194700 | 194800 | 194900 | 194700 | 1910 |
| 527 | 20230707 | 102500 | 70925327700 | 194800 | 194800 | 194900 | 194700 | 2543 |
| 528 | 20230707 | 102400 | 70429897400 | 194800 | 195000 | 195100 | 194800 | 2797 |
| 529 | 20230707 | 102300 | 69884609100 | 195000 | 195000 | 195000 | 194700 | 6136 |
| 530 | 20230707 | 102200 | 68689040400 | 195000 | 194900 | 195000 | 194800 | 2028 |
| 531 | 20230707 | 102100 | 68293732700 | 194900 | 194900 | 195100 | 194800 | 2819 |
| 532 | 20230707 | 102000 | 67744220700 | 194900 | 194900 | 194900 | 194600 | 3915 |
| 533 | 20230707 | 101900 | 66981762300 | 194900 | 194900 | 194900 | 194600 | 4272 |
| 534 | 20230707 | 101800 | 66149720300 | 194900 | 195200 | 195300 | 194800 | 4303 |
| 535 | 20230707 | 101700 | 65310581200 | 195100 | 195300 | 195400 | 195100 | 783 |
| 536 | 20230707 | 101600 | 65157722800 | 195400 | 195600 | 195700 | 195300 | 1348 |
| 537 | 20230707 | 101500 | 64894183000 | 195500 | 195700 | 195900 | 195500 | 3299 |
| 538 | 20230707 | 101400 | 64248518000 | 195700 | 195600 | 195700 | 195500 | 1286 |
| 539 | 20230707 | 101300 | 63996992700 | 195600 | 195600 | 195600 | 195500 | 371 |
| 540 | 20230707 | 101200 | 63924431100 | 195500 | 195700 | 195700 | 195500 | 2266 |
| 541 | 20230707 | 101100 | 63481257500 | 195700 | 196000 | 196000 | 195600 | 1488 |
| 542 | 20230707 | 101000 | 63189963600 | 196000 | 195700 | 196000 | 195700 | 1287 |
| 543 | 20230707 | 100900 | 62937908900 | 195800 | 195600 | 195800 | 195500 | 1138 |
| 544 | 20230707 | 100800 | 62715280300 | 195600 | 195700 | 195800 | 195500 | 1500 |
| 545 | 20230707 | 100700 | 62421772200 | 195700 | 195700 | 195700 | 195600 | 757 |
| 546 | 20230707 | 100600 | 62273672700 | 195700 | 195400 | 195700 | 195400 | 2125 |
| 547 | 20230707 | 100500 | 61858087300 | 195500 | 195000 | 195500 | 195000 | 3262 |
| 548 | 20230707 | 100400 | 61221310600 | 195000 | 195300 | 195300 | 195000 | 1331 |
| 549 | 20230707 | 100300 | 60961584700 | 195200 | 195100 | 195300 | 195000 | 3307 |
| 550 | 20230707 | 100200 | 60316507000 | 195100 | 195300 | 195300 | 195100 | 1646 |
| 551 | 20230707 | 100100 | 59995233500 | 195300 | 195400 | 195500 | 195300 | 1254 |
| 552 | 20230707 | 100000 | 59750265100 | 195400 | 195600 | 195800 | 195400 | 3000 |
| 553 | 20230707 | 095900 | 59163461400 | 195600 | 195900 | 196000 | 195600 | 2463 |
| 554 | 20230707 | 095800 | 58681300700 | 195900 | 196100 | 196200 | 195800 | 3657 |
| 555 | 20230707 | 095700 | 57964595800 | 196200 | 196300 | 196400 | 196200 | 1181 |
| 556 | 20230707 | 095600 | 57732804200 | 196300 | 196200 | 196700 | 196200 | 3221 |
| 557 | 20230707 | 095500 | 57100099800 | 196200 | 196100 | 196200 | 196000 | 1332 |
| 558 | 20230707 | 095400 | 56838856600 | 196100 | 196200 | 196200 | 196000 | 1685 |
| 559 | 20230707 | 095300 | 56508460400 | 196200 | 196500 | 196600 | 196200 | 2603 |
| 560 | 20230707 | 095200 | 55997392000 | 196500 | 196600 | 196700 | 196500 | 1289 |
| 561 | 20230707 | 095100 | 55744015100 | 196500 | 196800 | 196800 | 196500 | 1588 |
| 562 | 20230707 | 095000 | 55431684200 | 196800 | 196500 | 196800 | 196500 | 2047 |
| 563 | 20230707 | 094900 | 55029016200 | 196600 | 196900 | 196900 | 196600 | 3466 |
| 564 | 20230707 | 094800 | 54346843800 | 196800 | 196500 | 196900 | 196400 | 3822 |
| 565 | 20230707 | 094700 | 53595270400 | 196400 | 196400 | 196500 | 196300 | 2253 |
| 566 | 20230707 | 094600 | 53152715300 | 196400 | 196100 | 196400 | 196100 | 1516 |
| 567 | 20230707 | 094500 | 52855232400 | 196200 | 196300 | 196500 | 196000 | 3897 |
| 568 | 20230707 | 094400 | 52090126600 | 196300 | 195800 | 196300 | 195700 | 4193 |
| 569 | 20230707 | 094300 | 51268033500 | 195800 | 195700 | 195800 | 195700 | 2086 |
| 570 | 20230707 | 094200 | 50859684000 | 195700 | 196000 | 196000 | 195700 | 2234 |
| 571 | 20230707 | 094100 | 50422101700 | 196000 | 196000 | 196100 | 195900 | 1688 |
| 572 | 20230707 | 094000 | 50091247900 | 195900 | 196100 | 196100 | 195900 | 1151 |
| 573 | 20230707 | 093900 | 49865665000 | 196000 | 196200 | 196300 | 195900 | 5588 |
| 574 | 20230707 | 093800 | 48770051100 | 196200 | 195600 | 196300 | 195600 | 4601 |
| 575 | 20230707 | 093700 | 47868120100 | 195700 | 195900 | 195900 | 195600 | 1921 |
| 576 | 20230707 | 093600 | 47492164500 | 195900 | 196100 | 196200 | 195700 | 3182 |
| 577 | 20230707 | 093500 | 46868869300 | 196100 | 196000 | 196500 | 195600 | 6768 |
| 578 | 20230707 | 093400 | 45541989500 | 196100 | 196100 | 196300 | 195900 | 2945 |
| 579 | 20230707 | 093300 | 44964475500 | 196100 | 196200 | 196300 | 196000 | 3172 |
| 580 | 20230707 | 093200 | 44342397000 | 196300 | 197000 | 197000 | 196200 | 6908 |
| 581 | 20230707 | 093100 | 42984531700 | 197000 | 197100 | 197100 | 196800 | 4445 |
| 582 | 20230707 | 093000 | 42109046400 | 197100 | 196600 | 197200 | 196500 | 4757 |
| 583 | 20230707 | 092900 | 41172053900 | 196600 | 196600 | 197300 | 196500 | 10049 |
| 584 | 20230707 | 092800 | 39193524900 | 196600 | 196100 | 196900 | 196100 | 12673 |
| 585 | 20230707 | 092700 | 36704840500 | 196000 | 195600 | 196100 | 195500 | 5692 |
| 586 | 20230707 | 092600 | 35590031200 | 195500 | 195600 | 195700 | 195400 | 4336 |
| 587 | 20230707 | 092500 | 34742417500 | 195600 | 195200 | 195700 | 195100 | 5481 |
| 588 | 20230707 | 092400 | 33670970100 | 195200 | 195200 | 195300 | 195000 | 4038 |
| 589 | 20230707 | 092300 | 32882991300 | 195100 | 195000 | 195400 | 195000 | 4769 |
| 590 | 20230707 | 092200 | 31952093200 | 195000 | 195000 | 195000 | 194700 | 2689 |
| 591 | 20230707 | 092100 | 31428053600 | 195000 | 194900 | 195200 | 194800 | 10991 |
| 592 | 20230707 | 092000 | 29285467900 | 194800 | 194300 | 194900 | 194200 | 2756 |
| 593 | 20230707 | 091900 | 28749391400 | 194200 | 193800 | 194400 | 193800 | 8503 |
| 594 | 20230707 | 091800 | 27098879700 | 193900 | 194100 | 194100 | 193800 | 6742 |
| 595 | 20230707 | 091700 | 25791339100 | 194000 | 194200 | 194300 | 194000 | 1783 |
| 596 | 20230707 | 091600 | 25445223900 | 194200 | 194200 | 194300 | 194100 | 1889 |
| 597 | 20230707 | 091500 | 25078337900 | 194200 | 194200 | 194400 | 194000 | 6194 |
| 598 | 20230707 | 091400 | 23875936600 | 194400 | 194400 | 194500 | 194000 | 6482 |
| 599 | 20230707 | 091300 | 22616701500 | 194300 | 194200 | 194400 | 194000 | 6571 |
| 600 | 20230707 | 091200 | 21340595700 | 194100 | 194400 | 194400 | 194100 | 3858 |
| 601 | 20230707 | 091100 | 20591280900 | 194300 | 194300 | 194500 | 194300 | 1998 |
| 602 | 20230707 | 091000 | 20202928800 | 194300 | 194400 | 194500 | 194200 | 5397 |
| 603 | 20230707 | 090900 | 19154297700 | 194300 | 194300 | 194500 | 194200 | 4129 |
| 604 | 20230707 | 090800 | 18351946700 | 194200 | 194200 | 194700 | 194200 | 5794 |
| 605 | 20230707 | 090700 | 17225091300 | 194300 | 194500 | 194500 | 194100 | 7501 |
| 606 | 20230707 | 090600 | 15767698900 | 194500 | 195300 | 195400 | 194500 | 7877 |
| 607 | 20230707 | 090500 | 14231683400 | 195300 | 194900 | 195400 | 194800 | 8221 |
| 608 | 20230707 | 090400 | 12627788800 | 194800 | 195000 | 195300 | 194800 | 7139 |
| 609 | 20230707 | 090300 | 11235386200 | 195100 | 194800 | 195400 | 194700 | 9003 |
| 610 | 20230707 | 090200 | 9479322100 | 194800 | 194900 | 195000 | 194700 | 6150 |
| 611 | 20230707 | 090100 | 8280809800 | 194900 | 196100 | 196100 | 194800 | 14167 |
| 612 | 20230707 | 090000 | 5512418500 | 196000 | 195600 | 196100 | 195500 | 27527 |