34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 191600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 27200 |
| 3 | 20230711 | 191500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20230711 | 191400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20230711 | 191300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20230711 | 191200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20230711 | 191100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20230711 | 191000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20230711 | 190900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20230711 | 190800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20230711 | 190700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20230711 | 190600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20230711 | 190500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20230711 | 190400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20230711 | 190300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20230711 | 190200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20230711 | 190100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20230711 | 190000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20230711 | 185900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20230711 | 185800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20230711 | 185700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20230711 | 185600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20230711 | 185500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20230711 | 185400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20230711 | 185300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20230711 | 185200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20230711 | 185100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20230711 | 185000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20230711 | 184900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20230711 | 184800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20230711 | 184700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20230711 | 184600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 27200 |
| 33 | 20230711 | 184500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20230711 | 184400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20230711 | 184300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20230711 | 184200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20230711 | 184100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20230711 | 184000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20230711 | 183900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20230711 | 183800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20230711 | 183700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20230711 | 183600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20230711 | 183500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20230711 | 183400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20230711 | 183300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20230711 | 183200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20230711 | 183100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20230711 | 183000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20230711 | 182900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20230711 | 182800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20230711 | 182700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20230711 | 182600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20230711 | 182500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20230711 | 182400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20230711 | 182300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20230711 | 182200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20230711 | 182100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20230711 | 182000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20230711 | 181900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20230711 | 181800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20230711 | 181700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20230711 | 181600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 27200 |
| 63 | 20230711 | 181500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20230711 | 181400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20230711 | 181300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20230711 | 181200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20230711 | 181100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20230711 | 181000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20230711 | 180900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20230711 | 180800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20230711 | 180700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20230711 | 180600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20230711 | 180500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20230711 | 180400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20230711 | 180300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20230711 | 180200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20230711 | 180100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20230711 | 180000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20230711 | 175900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20230711 | 175800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20230711 | 175700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20230711 | 175600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20230711 | 175500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20230711 | 175400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20230711 | 175300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20230711 | 175200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20230711 | 175100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20230711 | 175000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20230711 | 174900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20230711 | 174800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20230711 | 174700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20230711 | 174600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 27200 |
| 93 | 20230711 | 174500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20230711 | 174400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20230711 | 174300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20230711 | 174200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20230711 | 174100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20230711 | 174000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20230711 | 173900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20230711 | 173800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20230711 | 173700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20230711 | 173600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20230711 | 173500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20230711 | 173400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20230711 | 173300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20230711 | 173200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20230711 | 173100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20230711 | 173000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20230711 | 172900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20230711 | 172800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20230711 | 172700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20230711 | 172600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20230711 | 172500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20230711 | 172400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20230711 | 172300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20230711 | 172200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20230711 | 172100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20230711 | 172000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20230711 | 171900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20230711 | 171800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20230711 | 171700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20230711 | 171600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 27200 |
| 123 | 20230711 | 171500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20230711 | 171400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20230711 | 171300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20230711 | 171200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20230711 | 171100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20230711 | 171000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20230711 | 170900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20230711 | 170800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20230711 | 170700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20230711 | 170600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20230711 | 170500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20230711 | 170400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20230711 | 170300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20230711 | 170200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20230711 | 170100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20230711 | 170000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20230711 | 165900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20230711 | 165800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20230711 | 165700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20230711 | 165600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20230711 | 165500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20230711 | 165400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20230711 | 165300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20230711 | 165200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20230711 | 165100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20230711 | 165000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20230711 | 164900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20230711 | 164800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20230711 | 164700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20230711 | 164600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 27200 |
| 153 | 20230711 | 164500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20230711 | 164400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20230711 | 164300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20230711 | 164200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20230711 | 164100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20230711 | 164000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20230711 | 163900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20230711 | 163800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20230711 | 163700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20230711 | 163600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20230711 | 163500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20230711 | 163400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20230711 | 163300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20230711 | 163200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20230711 | 163100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20230711 | 163000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20230711 | 162900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20230711 | 162800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20230711 | 162700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20230711 | 162600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20230711 | 162500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20230711 | 162400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20230711 | 162300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20230711 | 162200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20230711 | 162100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20230711 | 162000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20230711 | 161900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20230711 | 161800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20230711 | 161700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20230711 | 161600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 27200 |
| 183 | 20230711 | 161500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20230711 | 161400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20230711 | 161300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20230711 | 161200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20230711 | 161100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20230711 | 161000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20230711 | 160900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20230711 | 160800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20230711 | 160700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20230711 | 160600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20230711 | 160500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20230711 | 160400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20230711 | 160300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20230711 | 160200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20230711 | 160100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20230711 | 160000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20230711 | 155900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20230711 | 155800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20230711 | 155700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20230711 | 155600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20230711 | 155500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20230711 | 155400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20230711 | 155300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20230711 | 155200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20230711 | 155100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20230711 | 155000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20230711 | 154900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20230711 | 154800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20230711 | 154700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20230711 | 154600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 27200 |
| 213 | 20230711 | 154500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20230711 | 154400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20230711 | 154300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20230711 | 154200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20230711 | 154100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20230711 | 154000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20230711 | 153900 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20230711 | 153800 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20230711 | 153700 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20230711 | 153600 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20230711 | 153500 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20230711 | 153400 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20230711 | 153300 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20230711 | 153200 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20230711 | 153100 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20230711 | 153000 | 73732568800 | 44900 | 44900 | 44900 | 44900 | 27200 |
| 229 | 20230711 | 152900 | 72511288800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20230711 | 152800 | 72511288800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20230711 | 152700 | 72511288800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20230711 | 152600 | 72511288800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20230711 | 152500 | 72511288800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20230711 | 152400 | 72511288800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20230711 | 152300 | 72511288800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20230711 | 152200 | 72511288800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 237 | 20230711 | 152100 | 72511288800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 238 | 20230711 | 152000 | 72511288800 | 44850 | 44850 | 44850 | 44850 | 0 |
| 239 | 20230711 | 151900 | 72511288800 | 44850 | 44950 | 44950 | 44800 | 9363 |
| 240 | 20230711 | 151800 | 72091528300 | 44950 | 45000 | 45000 | 44900 | 10278 |
| 241 | 20230711 | 151700 | 71629707750 | 45000 | 45000 | 45000 | 44950 | 10061 |
| 242 | 20230711 | 151600 | 71177402400 | 44950 | 45000 | 45000 | 44950 | 4277 |
| 243 | 20230711 | 151500 | 70985087450 | 45000 | 45000 | 45000 | 44950 | 5231 |
| 244 | 20230711 | 151400 | 70749712300 | 44950 | 45000 | 45000 | 44950 | 2815 |
| 245 | 20230711 | 151300 | 70623070050 | 44950 | 45000 | 45000 | 44950 | 3844 |
| 246 | 20230711 | 151200 | 70450101800 | 45000 | 44850 | 45000 | 44850 | 32516 |
| 247 | 20230711 | 151100 | 68989403750 | 44900 | 44850 | 44900 | 44850 | 1710 |
| 248 | 20230711 | 151000 | 68912646100 | 44850 | 44850 | 44900 | 44850 | 3358 |
| 249 | 20230711 | 150900 | 68761929350 | 44900 | 44900 | 44900 | 44850 | 6438 |
| 250 | 20230711 | 150800 | 68472943850 | 44850 | 44900 | 44900 | 44850 | 1606 |
| 251 | 20230711 | 150700 | 68400870050 | 44900 | 44850 | 44900 | 44800 | 1877 |
| 252 | 20230711 | 150600 | 68316664250 | 44900 | 44900 | 44900 | 44850 | 7065 |
| 253 | 20230711 | 150500 | 67999749500 | 44850 | 44900 | 44900 | 44850 | 911 |
| 254 | 20230711 | 150400 | 67958849900 | 44850 | 44850 | 44900 | 44850 | 1558 |
| 255 | 20230711 | 150300 | 67888931600 | 44900 | 44900 | 44900 | 44800 | 8528 |
| 256 | 20230711 | 150200 | 67506496150 | 44850 | 44850 | 44900 | 44850 | 2094 |
| 257 | 20230711 | 150100 | 67412528800 | 44900 | 44900 | 44900 | 44850 | 1296 |
| 258 | 20230711 | 150000 | 67354345750 | 44900 | 44900 | 44900 | 44850 | 1336 |
| 259 | 20230711 | 145900 | 67294362900 | 44900 | 44850 | 44900 | 44850 | 2270 |
| 260 | 20230711 | 145800 | 67192468550 | 44900 | 44900 | 44900 | 44850 | 1321 |
| 261 | 20230711 | 145700 | 67133175150 | 44900 | 44850 | 44900 | 44850 | 754 |
| 262 | 20230711 | 145600 | 67099337050 | 44850 | 44850 | 44900 | 44800 | 2050 |
| 263 | 20230711 | 145500 | 67007370300 | 44850 | 44850 | 44900 | 44800 | 2748 |
| 264 | 20230711 | 145400 | 66884093150 | 44900 | 44850 | 44900 | 44800 | 3859 |
| 265 | 20230711 | 145300 | 66710971300 | 44850 | 44850 | 44850 | 44800 | 3365 |
| 266 | 20230711 | 145200 | 66560057700 | 44850 | 44850 | 44850 | 44800 | 1903 |
| 267 | 20230711 | 145100 | 66474714900 | 44850 | 44800 | 44850 | 44800 | 5899 |
| 268 | 20230711 | 145000 | 66210354250 | 44800 | 44800 | 44800 | 44750 | 1591 |
| 269 | 20230711 | 144900 | 66139083500 | 44800 | 44800 | 44800 | 44750 | 4612 |
| 270 | 20230711 | 144800 | 65932472650 | 44800 | 44800 | 44800 | 44750 | 841 |
| 271 | 20230711 | 144700 | 65894808100 | 44750 | 44800 | 44800 | 44750 | 799 |
| 272 | 20230711 | 144600 | 65859022450 | 44800 | 44800 | 44800 | 44750 | 1777 |
| 273 | 20230711 | 144500 | 65779441500 | 44750 | 44800 | 44800 | 44750 | 1711 |
| 274 | 20230711 | 144400 | 65702805700 | 44800 | 44800 | 44800 | 44750 | 2380 |
| 275 | 20230711 | 144300 | 65596252750 | 44800 | 44750 | 44800 | 44750 | 1355 |
| 276 | 20230711 | 144200 | 65535583500 | 44800 | 44800 | 44800 | 44750 | 4582 |
| 277 | 20230711 | 144100 | 65330410850 | 44800 | 44800 | 44800 | 44750 | 2238 |
| 278 | 20230711 | 144000 | 65230191100 | 44800 | 44800 | 44800 | 44750 | 1163 |
| 279 | 20230711 | 143900 | 65178100500 | 44800 | 44750 | 44800 | 44700 | 4528 |
| 280 | 20230711 | 143800 | 64975491000 | 44750 | 44750 | 44750 | 44700 | 1949 |
| 281 | 20230711 | 143700 | 64888283150 | 44750 | 44750 | 44750 | 44700 | 1692 |
| 282 | 20230711 | 143600 | 64812589150 | 44750 | 44750 | 44750 | 44700 | 1587 |
| 283 | 20230711 | 143500 | 64741590850 | 44750 | 44750 | 44750 | 44700 | 2129 |
| 284 | 20230711 | 143400 | 64646365050 | 44750 | 44750 | 44750 | 44700 | 1380 |
| 285 | 20230711 | 143300 | 64584624050 | 44750 | 44750 | 44750 | 44700 | 1497 |
| 286 | 20230711 | 143200 | 64517681250 | 44750 | 44700 | 44750 | 44650 | 3842 |
| 287 | 20230711 | 143100 | 64345920550 | 44700 | 44650 | 44700 | 44650 | 783 |
| 288 | 20230711 | 143000 | 64310931650 | 44700 | 44650 | 44700 | 44650 | 819 |
| 289 | 20230711 | 142900 | 64274346200 | 44650 | 44600 | 44650 | 44550 | 4694 |
| 290 | 20230711 | 142800 | 64064966250 | 44600 | 44600 | 44600 | 44550 | 1916 |
| 291 | 20230711 | 142700 | 63979577850 | 44600 | 44650 | 44700 | 44550 | 5929 |
| 292 | 20230711 | 142600 | 63714932950 | 44700 | 44650 | 44700 | 44650 | 1340 |
| 293 | 20230711 | 142500 | 63655077350 | 44700 | 44650 | 44700 | 44650 | 3940 |
| 294 | 20230711 | 142400 | 63479072750 | 44700 | 44650 | 44700 | 44600 | 2872 |
| 295 | 20230711 | 142300 | 63350831300 | 44600 | 44650 | 44650 | 44600 | 1713 |
| 296 | 20230711 | 142200 | 63274361900 | 44650 | 44600 | 44650 | 44600 | 1676 |
| 297 | 20230711 | 142100 | 63199541850 | 44600 | 44500 | 44600 | 44500 | 4235 |
| 298 | 20230711 | 142000 | 63010916850 | 44500 | 44350 | 44500 | 44350 | 3534 |
| 299 | 20230711 | 141900 | 62853898100 | 44350 | 44250 | 44350 | 44250 | 2514 |
| 300 | 20230711 | 141800 | 62742517800 | 44300 | 44250 | 44300 | 44200 | 830 |
| 301 | 20230711 | 141700 | 62705786150 | 44250 | 44200 | 44250 | 44200 | 2178 |
| 302 | 20230711 | 141600 | 62609489750 | 44200 | 44200 | 44300 | 44200 | 2703 |
| 303 | 20230711 | 141500 | 62489943650 | 44250 | 44300 | 44300 | 44200 | 3071 |
| 304 | 20230711 | 141400 | 62354118800 | 44250 | 44300 | 44300 | 44250 | 2440 |
| 305 | 20230711 | 141300 | 62246117450 | 44250 | 44250 | 44300 | 44250 | 1632 |
| 306 | 20230711 | 141200 | 62173880650 | 44250 | 44350 | 44350 | 44250 | 4415 |
| 307 | 20230711 | 141100 | 61978260050 | 44350 | 44250 | 44350 | 44250 | 5100 |
| 308 | 20230711 | 141000 | 61752483550 | 44300 | 44400 | 44400 | 44250 | 5655 |
| 309 | 20230711 | 140900 | 61501716300 | 44400 | 44500 | 44550 | 44400 | 6443 |
| 310 | 20230711 | 140800 | 61215226400 | 44500 | 44600 | 44650 | 44500 | 2788 |
| 311 | 20230711 | 140700 | 61091013850 | 44600 | 44650 | 44700 | 44550 | 11580 |
| 312 | 20230711 | 140600 | 60574238950 | 44650 | 44700 | 44750 | 44650 | 8244 |
| 313 | 20230711 | 140500 | 60205743950 | 44650 | 44700 | 44700 | 44650 | 1765 |
| 314 | 20230711 | 140400 | 60126886850 | 44650 | 44700 | 44750 | 44650 | 6637 |
| 315 | 20230711 | 140300 | 59830217050 | 44700 | 44800 | 44800 | 44650 | 6701 |
| 316 | 20230711 | 140200 | 59530461750 | 44800 | 44750 | 44800 | 44700 | 2167 |
| 317 | 20230711 | 140100 | 59433446100 | 44750 | 44750 | 44800 | 44700 | 2548 |
| 318 | 20230711 | 140000 | 59319409650 | 44750 | 44750 | 44800 | 44700 | 9019 |
| 319 | 20230711 | 135900 | 58915780650 | 44750 | 44750 | 44750 | 44700 | 1388 |
| 320 | 20230711 | 135800 | 58853687050 | 44750 | 44700 | 44750 | 44650 | 779 |
| 321 | 20230711 | 135700 | 58818858500 | 44700 | 44750 | 44750 | 44650 | 4936 |
| 322 | 20230711 | 135600 | 58598209350 | 44750 | 44700 | 44750 | 44650 | 1660 |
| 323 | 20230711 | 135500 | 58524016550 | 44700 | 44600 | 44700 | 44600 | 4001 |
| 324 | 20230711 | 135400 | 58345425000 | 44600 | 44550 | 44600 | 44550 | 1170 |
| 325 | 20230711 | 135300 | 58293245750 | 44550 | 44600 | 44600 | 44550 | 195 |
| 326 | 20230711 | 135200 | 58284549550 | 44600 | 44600 | 44600 | 44550 | 1179 |
| 327 | 20230711 | 135100 | 58231972050 | 44600 | 44550 | 44600 | 44550 | 2501 |
| 328 | 20230711 | 135000 | 58120480600 | 44550 | 44500 | 44550 | 44450 | 2392 |
| 329 | 20230711 | 134900 | 58014000900 | 44450 | 44500 | 44500 | 44450 | 830 |
| 330 | 20230711 | 134800 | 57977082300 | 44500 | 44500 | 44500 | 44450 | 2694 |
| 331 | 20230711 | 134700 | 57857293050 | 44500 | 44500 | 44550 | 44450 | 1443 |
| 332 | 20230711 | 134600 | 57793091650 | 44550 | 44500 | 44550 | 44450 | 2281 |
| 333 | 20230711 | 134500 | 57691588150 | 44500 | 44450 | 44500 | 44450 | 1570 |
| 334 | 20230711 | 134400 | 57621743600 | 44500 | 44500 | 44550 | 44450 | 1554 |
| 335 | 20230711 | 134300 | 57552602000 | 44500 | 44500 | 44550 | 44450 | 2057 |
| 336 | 20230711 | 134200 | 57461056050 | 44500 | 44550 | 44550 | 44500 | 3069 |
| 337 | 20230711 | 134100 | 57324450250 | 44550 | 44450 | 44550 | 44450 | 1813 |
| 338 | 20230711 | 134000 | 57243757850 | 44500 | 44600 | 44600 | 44450 | 5579 |
| 339 | 20230711 | 133900 | 56995361500 | 44600 | 44600 | 44600 | 44550 | 1845 |
| 340 | 20230711 | 133800 | 56913103850 | 44600 | 44750 | 44750 | 44600 | 5643 |
| 341 | 20230711 | 133700 | 56661122450 | 44700 | 44750 | 44750 | 44700 | 1987 |
| 342 | 20230711 | 133600 | 56572233350 | 44750 | 44750 | 44800 | 44700 | 8363 |
| 343 | 20230711 | 133500 | 56198056500 | 44750 | 44650 | 44750 | 44650 | 3644 |
| 344 | 20230711 | 133400 | 56035168700 | 44700 | 44650 | 44700 | 44600 | 3700 |
| 345 | 20230711 | 133300 | 55869907150 | 44650 | 44600 | 44650 | 44550 | 9646 |
| 346 | 20230711 | 133200 | 55439658450 | 44600 | 44550 | 44600 | 44550 | 2215 |
| 347 | 20230711 | 133100 | 55340955450 | 44550 | 44550 | 44550 | 44500 | 4881 |
| 348 | 20230711 | 133000 | 55123509550 | 44550 | 44500 | 44550 | 44450 | 8961 |
| 349 | 20230711 | 132900 | 54724731600 | 44500 | 44450 | 44500 | 44400 | 2969 |
| 350 | 20230711 | 132800 | 54592706550 | 44450 | 44400 | 44450 | 44400 | 4576 |
| 351 | 20230711 | 132700 | 54389312500 | 44400 | 44400 | 44450 | 44400 | 888 |
| 352 | 20230711 | 132600 | 54349852100 | 44450 | 44400 | 44450 | 44400 | 788 |
| 353 | 20230711 | 132500 | 54314843300 | 44400 | 44350 | 44450 | 44350 | 2769 |
| 354 | 20230711 | 132400 | 54191914600 | 44350 | 44450 | 44450 | 44350 | 3361 |
| 355 | 20230711 | 132300 | 54042699400 | 44450 | 44500 | 44500 | 44400 | 4557 |
| 356 | 20230711 | 132200 | 53840116400 | 44500 | 44500 | 44500 | 44450 | 2083 |
| 357 | 20230711 | 132100 | 53747448550 | 44500 | 44450 | 44500 | 44450 | 2472 |
| 358 | 20230711 | 132000 | 53637497450 | 44500 | 44450 | 44500 | 44400 | 5780 |
| 359 | 20230711 | 131900 | 53380571800 | 44400 | 44450 | 44500 | 44400 | 8258 |
| 360 | 20230711 | 131800 | 53013467700 | 44400 | 44400 | 44450 | 44350 | 3769 |
| 361 | 20230711 | 131700 | 52845992900 | 44400 | 44350 | 44400 | 44300 | 8459 |
| 362 | 20230711 | 131600 | 52470478100 | 44350 | 44350 | 44350 | 44300 | 1526 |
| 363 | 20230711 | 131500 | 52402806000 | 44350 | 44300 | 44350 | 44250 | 7470 |
| 364 | 20230711 | 131400 | 52071817800 | 44300 | 44250 | 44300 | 44200 | 4533 |
| 365 | 20230711 | 131300 | 51871163250 | 44200 | 44250 | 44250 | 44200 | 1513 |
| 366 | 20230711 | 131200 | 51804227600 | 44200 | 44250 | 44250 | 44200 | 426 |
| 367 | 20230711 | 131100 | 51785384150 | 44250 | 44250 | 44250 | 44200 | 1685 |
| 368 | 20230711 | 131000 | 51710847350 | 44250 | 44200 | 44250 | 44200 | 1600 |
| 369 | 20230711 | 130900 | 51640086550 | 44200 | 44250 | 44250 | 44200 | 2791 |
| 370 | 20230711 | 130800 | 51516706750 | 44250 | 44250 | 44250 | 44200 | 406 |
| 371 | 20230711 | 130700 | 51498744350 | 44200 | 44250 | 44250 | 44200 | 2316 |
| 372 | 20230711 | 130600 | 51396320150 | 44250 | 44200 | 44250 | 44200 | 1432 |
| 373 | 20230711 | 130500 | 51332955750 | 44250 | 44250 | 44250 | 44200 | 2188 |
| 374 | 20230711 | 130400 | 51236228350 | 44250 | 44250 | 44250 | 44200 | 979 |
| 375 | 20230711 | 130300 | 51192943750 | 44250 | 44250 | 44250 | 44200 | 2233 |
| 376 | 20230711 | 130200 | 51094198700 | 44200 | 44200 | 44250 | 44150 | 1124 |
| 377 | 20230711 | 130100 | 51044515600 | 44150 | 44200 | 44200 | 44150 | 403 |
| 378 | 20230711 | 130000 | 51026703250 | 44200 | 44200 | 44200 | 44150 | 1320 |
| 379 | 20230711 | 125900 | 50968359900 | 44200 | 44200 | 44200 | 44150 | 993 |
| 380 | 20230711 | 125800 | 50924469450 | 44200 | 44200 | 44200 | 44150 | 892 |
| 381 | 20230711 | 125700 | 50885067450 | 44150 | 44200 | 44200 | 44150 | 3461 |
| 382 | 20230711 | 125600 | 50732094650 | 44200 | 44150 | 44200 | 44150 | 951 |
| 383 | 20230711 | 125500 | 50690083700 | 44150 | 44150 | 44200 | 44100 | 2165 |
| 384 | 20230711 | 125400 | 50594504600 | 44150 | 44150 | 44150 | 44100 | 796 |
| 385 | 20230711 | 125300 | 50559370700 | 44150 | 44150 | 44150 | 44100 | 603 |
| 386 | 20230711 | 125200 | 50532753300 | 44150 | 44150 | 44200 | 44100 | 882 |
| 387 | 20230711 | 125100 | 50493827900 | 44150 | 44150 | 44150 | 44100 | 1435 |
| 388 | 20230711 | 125000 | 50430498850 | 44100 | 44100 | 44150 | 44050 | 1127 |
| 389 | 20230711 | 124900 | 50380784950 | 44050 | 44050 | 44150 | 44000 | 3702 |
| 390 | 20230711 | 124800 | 50217639900 | 44050 | 44050 | 44050 | 44000 | 704 |
| 391 | 20230711 | 124700 | 50186650650 | 44000 | 44100 | 44100 | 44000 | 2011 |
| 392 | 20230711 | 124600 | 50098052450 | 44100 | 44100 | 44100 | 44050 | 1457 |
| 393 | 20230711 | 124500 | 50033857750 | 44100 | 44150 | 44150 | 44050 | 1634 |
| 394 | 20230711 | 124400 | 49961799050 | 44150 | 44100 | 44150 | 44050 | 1943 |
| 395 | 20230711 | 124300 | 49876103500 | 44050 | 44100 | 44100 | 44050 | 508 |
| 396 | 20230711 | 124200 | 49853713550 | 44100 | 44100 | 44150 | 44050 | 1322 |
| 397 | 20230711 | 124100 | 49795442050 | 44100 | 44100 | 44100 | 44000 | 3792 |
| 398 | 20230711 | 124000 | 49628379700 | 44100 | 44200 | 44200 | 44100 | 4951 |
| 399 | 20230711 | 123900 | 49409870600 | 44250 | 44200 | 44250 | 44150 | 1025 |
| 400 | 20230711 | 123800 | 49364564850 | 44200 | 44200 | 44200 | 44150 | 1903 |
| 401 | 20230711 | 123700 | 49280474750 | 44200 | 44200 | 44200 | 44150 | 769 |
| 402 | 20230711 | 123600 | 49246490600 | 44200 | 44150 | 44200 | 44150 | 1551 |
| 403 | 20230711 | 123500 | 49177950950 | 44200 | 44200 | 44200 | 44150 | 1992 |
| 404 | 20230711 | 123400 | 49089939050 | 44200 | 44150 | 44200 | 44100 | 1474 |
| 405 | 20230711 | 123300 | 49024846250 | 44150 | 44300 | 44300 | 44100 | 5186 |
| 406 | 20230711 | 123200 | 48795513100 | 44300 | 44400 | 44400 | 44250 | 9433 |
| 407 | 20230711 | 123100 | 48377400700 | 44350 | 44350 | 44350 | 44300 | 7396 |
| 408 | 20230711 | 123000 | 48049448900 | 44350 | 44250 | 44350 | 44200 | 16691 |
| 409 | 20230711 | 122900 | 47310287400 | 44250 | 44200 | 44250 | 44200 | 833 |
| 410 | 20230711 | 122800 | 47273438000 | 44200 | 44150 | 44250 | 44150 | 3921 |
| 411 | 20230711 | 122700 | 47100167950 | 44200 | 44200 | 44200 | 44150 | 474 |
| 412 | 20230711 | 122600 | 47079224150 | 44200 | 44200 | 44200 | 44150 | 623 |
| 413 | 20230711 | 122500 | 47051700950 | 44150 | 44250 | 44250 | 44150 | 2083 |
| 414 | 20230711 | 122400 | 46959631800 | 44250 | 44250 | 44250 | 44200 | 2048 |
| 415 | 20230711 | 122300 | 46869088150 | 44250 | 44200 | 44250 | 44200 | 4231 |
| 416 | 20230711 | 122200 | 46681940300 | 44200 | 44200 | 44200 | 44150 | 2251 |
| 417 | 20230711 | 122100 | 46582446700 | 44200 | 44150 | 44250 | 44150 | 10098 |
| 418 | 20230711 | 122000 | 46136095450 | 44200 | 44100 | 44200 | 44100 | 8365 |
| 419 | 20230711 | 121900 | 45766911600 | 44100 | 44000 | 44100 | 44000 | 5212 |
| 420 | 20230711 | 121800 | 45537470450 | 44000 | 44000 | 44000 | 43950 | 1274 |
| 421 | 20230711 | 121700 | 45481419500 | 43950 | 43950 | 44000 | 43900 | 1312 |
| 422 | 20230711 | 121600 | 45423756800 | 43950 | 43950 | 43950 | 43900 | 411 |
| 423 | 20230711 | 121500 | 45405698350 | 43950 | 43950 | 44000 | 43900 | 556 |
| 424 | 20230711 | 121400 | 45381263000 | 43950 | 43950 | 43950 | 43900 | 555 |
| 425 | 20230711 | 121300 | 45356883900 | 43950 | 43950 | 43950 | 43900 | 786 |
| 426 | 20230711 | 121200 | 45322340200 | 43950 | 43900 | 44000 | 43900 | 2861 |
| 427 | 20230711 | 121100 | 45196605650 | 43950 | 44000 | 44000 | 43900 | 307 |
| 428 | 20230711 | 121000 | 45183113400 | 44000 | 43900 | 44000 | 43900 | 2751 |
| 429 | 20230711 | 120900 | 45062305950 | 43900 | 43850 | 43900 | 43850 | 650 |
| 430 | 20230711 | 120800 | 45033771700 | 43900 | 43900 | 43900 | 43800 | 2072 |
| 431 | 20230711 | 120700 | 44942903250 | 43900 | 43900 | 43900 | 43850 | 616 |
| 432 | 20230711 | 120600 | 44915878900 | 43900 | 43900 | 43900 | 43850 | 1019 |
| 433 | 20230711 | 120500 | 44871169400 | 43850 | 43850 | 43900 | 43850 | 1010 |
| 434 | 20230711 | 120400 | 44826869250 | 43850 | 43900 | 43900 | 43850 | 3509 |
| 435 | 20230711 | 120300 | 44672933900 | 43850 | 43850 | 43900 | 43850 | 842 |
| 436 | 20230711 | 120200 | 44636008000 | 43850 | 43850 | 43900 | 43850 | 1917 |
| 437 | 20230711 | 120100 | 44551900700 | 43900 | 43900 | 43900 | 43800 | 2343 |
| 438 | 20230711 | 120000 | 44449153950 | 43900 | 43950 | 44000 | 43800 | 5003 |
| 439 | 20230711 | 115900 | 44229489450 | 44000 | 44000 | 44050 | 43950 | 1634 |
| 440 | 20230711 | 115800 | 44157570200 | 44050 | 44000 | 44050 | 44000 | 442 |
| 441 | 20230711 | 115700 | 44138105350 | 44050 | 44050 | 44050 | 44000 | 4451 |
| 442 | 20230711 | 115600 | 43942255500 | 44050 | 44050 | 44100 | 44000 | 1221 |
| 443 | 20230711 | 115500 | 43888461550 | 44050 | 44050 | 44100 | 44000 | 1378 |
| 444 | 20230711 | 115400 | 43827762750 | 44100 | 44150 | 44150 | 44050 | 5635 |
| 445 | 20230711 | 115300 | 43579217800 | 44150 | 44150 | 44200 | 44100 | 1163 |
| 446 | 20230711 | 115200 | 43527869900 | 44150 | 44150 | 44150 | 44100 | 2106 |
| 447 | 20230711 | 115100 | 43434897550 | 44100 | 44200 | 44200 | 44100 | 4621 |
| 448 | 20230711 | 115000 | 43230875700 | 44200 | 44150 | 44200 | 44150 | 646 |
| 449 | 20230711 | 114900 | 43202325800 | 44200 | 44200 | 44200 | 44150 | 1946 |
| 450 | 20230711 | 114800 | 43116324250 | 44200 | 44200 | 44200 | 44150 | 2573 |
| 451 | 20230711 | 114700 | 43002603000 | 44150 | 44100 | 44200 | 44100 | 7527 |
| 452 | 20230711 | 114600 | 42670470800 | 44100 | 44100 | 44100 | 44050 | 907 |
| 453 | 20230711 | 114500 | 42630481800 | 44100 | 44000 | 44100 | 44000 | 7741 |
| 454 | 20230711 | 114400 | 42289648550 | 44000 | 44000 | 44000 | 43950 | 2096 |
| 455 | 20230711 | 114300 | 42197453750 | 43950 | 44000 | 44000 | 43950 | 1179 |
| 456 | 20230711 | 114200 | 42145620250 | 44000 | 43950 | 44000 | 43950 | 404 |
| 457 | 20230711 | 114100 | 42127855850 | 43950 | 43950 | 44000 | 43950 | 597 |
| 458 | 20230711 | 114000 | 42101600400 | 43950 | 44000 | 44000 | 43950 | 739 |
| 459 | 20230711 | 113900 | 42069109500 | 44000 | 43950 | 44000 | 43950 | 435 |
| 460 | 20230711 | 113800 | 42049976700 | 44000 | 43950 | 44000 | 43950 | 995 |
| 461 | 20230711 | 113700 | 42006233950 | 43950 | 44000 | 44050 | 43900 | 2333 |
| 462 | 20230711 | 113600 | 41903679750 | 44000 | 44000 | 44050 | 44000 | 2749 |
| 463 | 20230711 | 113500 | 41782695100 | 44050 | 44000 | 44050 | 44000 | 769 |
| 464 | 20230711 | 113400 | 41748827500 | 44050 | 44050 | 44050 | 44000 | 1559 |
| 465 | 20230711 | 113300 | 41680189500 | 44000 | 44050 | 44050 | 44000 | 1492 |
| 466 | 20230711 | 113200 | 41614513500 | 44050 | 43950 | 44050 | 43900 | 2200 |
| 467 | 20230711 | 113100 | 41517780450 | 43950 | 44050 | 44050 | 43950 | 4163 |
| 468 | 20230711 | 113000 | 41334622500 | 44050 | 44050 | 44050 | 44000 | 1129 |
| 469 | 20230711 | 112900 | 41284921000 | 44050 | 44050 | 44050 | 44000 | 1150 |
| 470 | 20230711 | 112800 | 41234281400 | 44050 | 44050 | 44100 | 44000 | 3880 |
| 471 | 20230711 | 112700 | 41063346900 | 44100 | 44100 | 44100 | 44050 | 1410 |
| 472 | 20230711 | 112600 | 41001211950 | 44100 | 44100 | 44100 | 44050 | 1791 |
| 473 | 20230711 | 112500 | 40922285900 | 44050 | 44100 | 44100 | 44050 | 1482 |
| 474 | 20230711 | 112400 | 40856963650 | 44100 | 44050 | 44100 | 44000 | 2199 |
| 475 | 20230711 | 112300 | 40760057350 | 44050 | 44000 | 44050 | 43950 | 2316 |
| 476 | 20230711 | 112200 | 40658117150 | 44000 | 43950 | 44000 | 43950 | 3282 |
| 477 | 20230711 | 112100 | 40513750650 | 43950 | 43950 | 43950 | 43900 | 2187 |
| 478 | 20230711 | 112000 | 40417651250 | 43950 | 43850 | 43950 | 43800 | 4766 |
| 479 | 20230711 | 111900 | 40208552850 | 43850 | 43850 | 43850 | 43800 | 1245 |
| 480 | 20230711 | 111800 | 40153990450 | 43850 | 43800 | 43850 | 43800 | 1187 |
| 481 | 20230711 | 111700 | 40101995200 | 43750 | 43800 | 43800 | 43750 | 626 |
| 482 | 20230711 | 111600 | 40074588450 | 43750 | 43800 | 43800 | 43750 | 2322 |
| 483 | 20230711 | 111500 | 39972942600 | 43800 | 43700 | 43800 | 43700 | 1140 |
| 484 | 20230711 | 111400 | 39923068700 | 43750 | 43750 | 43800 | 43700 | 2323 |
| 485 | 20230711 | 111300 | 39821461450 | 43750 | 43600 | 43750 | 43600 | 2237 |
| 486 | 20230711 | 111200 | 39723773900 | 43600 | 43700 | 43750 | 43600 | 2647 |
| 487 | 20230711 | 111100 | 39608243300 | 43700 | 43850 | 43850 | 43700 | 3568 |
| 488 | 20230711 | 111000 | 39452105950 | 43850 | 43800 | 43850 | 43750 | 1476 |
| 489 | 20230711 | 110900 | 39387458050 | 43800 | 43750 | 43800 | 43700 | 1324 |
| 490 | 20230711 | 110800 | 39329522900 | 43750 | 43650 | 43750 | 43650 | 2542 |
| 491 | 20230711 | 110700 | 39218465300 | 43700 | 43750 | 43800 | 43700 | 2754 |
| 492 | 20230711 | 110600 | 39098062100 | 43750 | 43900 | 43900 | 43750 | 5169 |
| 493 | 20230711 | 110500 | 38871693150 | 43900 | 43850 | 43900 | 43800 | 1874 |
| 494 | 20230711 | 110400 | 38789523950 | 43850 | 43850 | 43900 | 43800 | 2935 |
| 495 | 20230711 | 110300 | 38660876500 | 43800 | 43850 | 43850 | 43800 | 2556 |
| 496 | 20230711 | 110200 | 38548896450 | 43850 | 43900 | 43900 | 43800 | 1591 |
| 497 | 20230711 | 110100 | 38479126150 | 43900 | 43750 | 43900 | 43750 | 7359 |
| 498 | 20230711 | 110000 | 38156431400 | 43750 | 43900 | 43950 | 43750 | 4430 |
| 499 | 20230711 | 105900 | 37962225600 | 43900 | 44100 | 44100 | 43850 | 3946 |
| 500 | 20230711 | 105800 | 37788696000 | 44100 | 44200 | 44200 | 44050 | 4148 |
| 501 | 20230711 | 105700 | 37605701850 | 44200 | 44200 | 44200 | 44100 | 7351 |
| 502 | 20230711 | 105600 | 37280992050 | 44150 | 44200 | 44200 | 44100 | 6903 |
| 503 | 20230711 | 105500 | 36976198200 | 44200 | 44100 | 44200 | 44100 | 4170 |
| 504 | 20230711 | 105400 | 36792035400 | 44150 | 44050 | 44150 | 44050 | 6608 |
| 505 | 20230711 | 105300 | 36500463750 | 44100 | 43950 | 44100 | 43950 | 12953 |
| 506 | 20230711 | 105200 | 35930065100 | 43950 | 43850 | 43950 | 43850 | 3525 |
| 507 | 20230711 | 105100 | 35775277300 | 43900 | 43900 | 43900 | 43850 | 1176 |
| 508 | 20230711 | 105000 | 35723665350 | 43850 | 43900 | 43900 | 43850 | 1914 |
| 509 | 20230711 | 104900 | 35639689850 | 43900 | 43900 | 43900 | 43850 | 522 |
| 510 | 20230711 | 104800 | 35616774500 | 43900 | 43850 | 43900 | 43850 | 996 |
| 511 | 20230711 | 104700 | 35573094200 | 43800 | 43800 | 43850 | 43750 | 3271 |
| 512 | 20230711 | 104600 | 35429818550 | 43750 | 43700 | 43800 | 43700 | 1571 |
| 513 | 20230711 | 104500 | 35361093450 | 43750 | 43850 | 43850 | 43700 | 2926 |
| 514 | 20230711 | 104400 | 35233069550 | 43800 | 43850 | 43850 | 43800 | 1067 |
| 515 | 20230711 | 104300 | 35186315950 | 43850 | 43900 | 43900 | 43800 | 4782 |
| 516 | 20230711 | 104200 | 34976695350 | 43900 | 43900 | 43950 | 43850 | 1867 |
| 517 | 20230711 | 104100 | 34894774550 | 43950 | 44050 | 44050 | 43900 | 2864 |
| 518 | 20230711 | 104000 | 34768803800 | 44050 | 43950 | 44050 | 43950 | 4557 |
| 519 | 20230711 | 103900 | 34568295700 | 43950 | 43850 | 44000 | 43850 | 7025 |
| 520 | 20230711 | 103800 | 34259557700 | 43850 | 43850 | 43900 | 43800 | 3720 |
| 521 | 20230711 | 103700 | 34096398900 | 43850 | 43700 | 43850 | 43650 | 6763 |
| 522 | 20230711 | 103600 | 33800638150 | 43700 | 43700 | 43750 | 43700 | 1009 |
| 523 | 20230711 | 103500 | 33756520950 | 43700 | 43600 | 43750 | 43600 | 12361 |
| 524 | 20230711 | 103400 | 33216312200 | 43650 | 43650 | 43700 | 43600 | 1391 |
| 525 | 20230711 | 103300 | 33155602300 | 43650 | 43650 | 43700 | 43600 | 1866 |
| 526 | 20230711 | 103200 | 33074144650 | 43650 | 43600 | 43650 | 43550 | 2116 |
| 527 | 20230711 | 103100 | 32981890900 | 43600 | 43600 | 43650 | 43500 | 2445 |
| 528 | 20230711 | 103000 | 32875369350 | 43550 | 43600 | 43700 | 43500 | 3453 |
| 529 | 20230711 | 102900 | 32724853200 | 43600 | 43700 | 43700 | 43500 | 2309 |
| 530 | 20230711 | 102800 | 32624188150 | 43700 | 43650 | 43700 | 43600 | 2549 |
| 531 | 20230711 | 102700 | 32513004450 | 43700 | 43600 | 43700 | 43600 | 4511 |
| 532 | 20230711 | 102600 | 32316093200 | 43650 | 43650 | 43650 | 43600 | 855 |
| 533 | 20230711 | 102500 | 32278794350 | 43650 | 43550 | 43650 | 43500 | 4744 |
| 534 | 20230711 | 102400 | 32072108200 | 43550 | 43600 | 43650 | 43550 | 2902 |
| 535 | 20230711 | 102300 | 31945654000 | 43600 | 43500 | 43600 | 43500 | 2788 |
| 536 | 20230711 | 102200 | 31824291050 | 43500 | 43400 | 43500 | 43400 | 4768 |
| 537 | 20230711 | 102100 | 31617098750 | 43400 | 43350 | 43450 | 43350 | 1205 |
| 538 | 20230711 | 102000 | 31564793700 | 43400 | 43450 | 43450 | 43350 | 1252 |
| 539 | 20230711 | 101900 | 31510465000 | 43400 | 43350 | 43450 | 43350 | 2007 |
| 540 | 20230711 | 101800 | 31423351650 | 43350 | 43450 | 43450 | 43350 | 2134 |
| 541 | 20230711 | 101700 | 31330743950 | 43450 | 43450 | 43450 | 43400 | 2548 |
| 542 | 20230711 | 101600 | 31220141900 | 43400 | 43400 | 43450 | 43400 | 2287 |
| 543 | 20230711 | 101500 | 31120791100 | 43450 | 43450 | 43500 | 43400 | 2672 |
| 544 | 20230711 | 101400 | 31004717450 | 43450 | 43300 | 43450 | 43250 | 4596 |
| 545 | 20230711 | 101300 | 30805567100 | 43300 | 43400 | 43450 | 43300 | 3627 |
| 546 | 20230711 | 101200 | 30648416950 | 43350 | 43450 | 43500 | 43350 | 2949 |
| 547 | 20230711 | 101100 | 30520381600 | 43450 | 43550 | 43600 | 43400 | 6226 |
| 548 | 20230711 | 101000 | 30249463850 | 43500 | 43450 | 43550 | 43400 | 4283 |
| 549 | 20230711 | 100900 | 30063174050 | 43450 | 43500 | 43550 | 43350 | 9445 |
| 550 | 20230711 | 100800 | 29652666450 | 43600 | 43650 | 43700 | 43500 | 9596 |
| 551 | 20230711 | 100700 | 29234766950 | 43650 | 43650 | 43700 | 43600 | 6836 |
| 552 | 20230711 | 100600 | 28936557300 | 43650 | 43650 | 43700 | 43600 | 4278 |
| 553 | 20230711 | 100500 | 28749843200 | 43650 | 43800 | 43800 | 43600 | 9597 |
| 554 | 20230711 | 100400 | 28330224950 | 43800 | 43700 | 44000 | 43700 | 8740 |
| 555 | 20230711 | 100300 | 27947714350 | 43750 | 44100 | 44200 | 43700 | 25757 |
| 556 | 20230711 | 100200 | 26814109400 | 44100 | 43950 | 44100 | 43950 | 26576 |
| 557 | 20230711 | 100100 | 25644638900 | 43950 | 43950 | 44000 | 43900 | 8643 |
| 558 | 20230711 | 100000 | 25264816550 | 43950 | 43900 | 43950 | 43800 | 20560 |
| 559 | 20230711 | 095900 | 24361900650 | 43950 | 43900 | 43950 | 43850 | 12638 |
| 560 | 20230711 | 095800 | 23807065800 | 43900 | 43850 | 43900 | 43800 | 6481 |
| 561 | 20230711 | 095700 | 23522817000 | 43850 | 43800 | 43850 | 43750 | 9631 |
| 562 | 20230711 | 095600 | 23101018000 | 43800 | 43700 | 43800 | 43700 | 21031 |
| 563 | 20230711 | 095500 | 22181092400 | 43700 | 43650 | 43750 | 43650 | 3899 |
| 564 | 20230711 | 095400 | 22010724850 | 43650 | 43700 | 43700 | 43550 | 4902 |
| 565 | 20230711 | 095300 | 21796857650 | 43750 | 43750 | 43750 | 43550 | 6433 |
| 566 | 20230711 | 095200 | 21515724100 | 43750 | 43650 | 43750 | 43550 | 14324 |
| 567 | 20230711 | 095100 | 20890300900 | 43650 | 43650 | 43700 | 43600 | 6864 |
| 568 | 20230711 | 095000 | 20590689400 | 43650 | 43650 | 43700 | 43600 | 5655 |
| 569 | 20230711 | 094900 | 20343827550 | 43650 | 43650 | 43700 | 43600 | 6900 |
| 570 | 20230711 | 094800 | 20042665000 | 43600 | 43500 | 43650 | 43500 | 1567 |
| 571 | 20230711 | 094700 | 19974357350 | 43500 | 43650 | 43700 | 43450 | 6078 |
| 572 | 20230711 | 094600 | 19709768500 | 43650 | 43700 | 43700 | 43600 | 10467 |
| 573 | 20230711 | 094500 | 19252900450 | 43700 | 43450 | 43700 | 43400 | 17551 |
| 574 | 20230711 | 094400 | 18488826150 | 43450 | 43400 | 43450 | 43350 | 5889 |
| 575 | 20230711 | 094300 | 18233259000 | 43350 | 43400 | 43400 | 43300 | 2816 |
| 576 | 20230711 | 094200 | 18111145350 | 43400 | 43250 | 43400 | 43200 | 7558 |
| 577 | 20230711 | 094100 | 17783681200 | 43250 | 43150 | 43250 | 43100 | 5191 |
| 578 | 20230711 | 094000 | 17559545400 | 43150 | 43200 | 43300 | 43150 | 6293 |
| 579 | 20230711 | 093900 | 17287538150 | 43200 | 43150 | 43250 | 43150 | 3836 |
| 580 | 20230711 | 093800 | 17121790550 | 43150 | 43250 | 43250 | 43150 | 5883 |
| 581 | 20230711 | 093700 | 16867673300 | 43250 | 43250 | 43300 | 43200 | 6419 |
| 582 | 20230711 | 093600 | 16590017550 | 43300 | 43450 | 43500 | 43250 | 7349 |
| 583 | 20230711 | 093500 | 16271212350 | 43400 | 43350 | 43450 | 43300 | 6245 |
| 584 | 20230711 | 093400 | 16000289450 | 43350 | 43350 | 43350 | 43200 | 8775 |
| 585 | 20230711 | 093300 | 15620760950 | 43300 | 43400 | 43450 | 43300 | 9646 |
| 586 | 20230711 | 093200 | 15202147150 | 43450 | 43300 | 43450 | 43200 | 6946 |
| 587 | 20230711 | 093100 | 14901308000 | 43300 | 43500 | 43550 | 43000 | 23444 |
| 588 | 20230711 | 093000 | 13886023050 | 43500 | 43350 | 43500 | 43350 | 15535 |
| 589 | 20230711 | 092900 | 13211125400 | 43400 | 43200 | 43400 | 43150 | 8929 |
| 590 | 20230711 | 092800 | 12824614850 | 43200 | 43100 | 43200 | 43000 | 19168 |
| 591 | 20230711 | 092700 | 11998388500 | 43100 | 43100 | 43150 | 43050 | 9483 |
| 592 | 20230711 | 092600 | 11589627650 | 43050 | 42950 | 43100 | 42900 | 18990 |
| 593 | 20230711 | 092500 | 10772680750 | 42950 | 42850 | 43050 | 42850 | 38330 |
| 594 | 20230711 | 092400 | 9125659700 | 42850 | 42800 | 42850 | 42750 | 2318 |
| 595 | 20230711 | 092300 | 9026449250 | 42800 | 42750 | 42850 | 42750 | 4256 |
| 596 | 20230711 | 092200 | 8844325500 | 42750 | 42750 | 42800 | 42700 | 3326 |
| 597 | 20230711 | 092100 | 8702151100 | 42750 | 42650 | 42750 | 42600 | 3024 |
| 598 | 20230711 | 092000 | 8573053350 | 42600 | 42850 | 42850 | 42600 | 10419 |
| 599 | 20230711 | 091900 | 8127711650 | 42800 | 42600 | 42850 | 42600 | 10342 |
| 600 | 20230711 | 091800 | 7686014100 | 42650 | 42550 | 42650 | 42500 | 3354 |
| 601 | 20230711 | 091700 | 7543184300 | 42550 | 42600 | 42600 | 42450 | 7844 |
| 602 | 20230711 | 091600 | 7209565250 | 42550 | 42450 | 42600 | 42350 | 7528 |
| 603 | 20230711 | 091500 | 6889932550 | 42500 | 42500 | 42550 | 42450 | 7173 |
| 604 | 20230711 | 091400 | 6585073500 | 42450 | 42300 | 42500 | 42250 | 7571 |
| 605 | 20230711 | 091300 | 6264158200 | 42250 | 42400 | 42450 | 42250 | 6874 |
| 606 | 20230711 | 091200 | 5973097200 | 42450 | 42300 | 42600 | 42250 | 15235 |
| 607 | 20230711 | 091100 | 5326512900 | 42250 | 42250 | 42300 | 42200 | 3999 |
| 608 | 20230711 | 091000 | 5157525200 | 42250 | 42200 | 42300 | 42150 | 3383 |
| 609 | 20230711 | 090900 | 5014629900 | 42200 | 41900 | 42200 | 41900 | 4743 |
| 610 | 20230711 | 090800 | 4815119750 | 41900 | 42050 | 42200 | 41800 | 16540 |
| 611 | 20230711 | 090700 | 4121060950 | 42100 | 42300 | 42450 | 42100 | 18089 |
| 612 | 20230711 | 090600 | 3356833150 | 42300 | 42050 | 42300 | 42000 | 9919 |
| 613 | 20230711 | 090500 | 2938670150 | 42050 | 41900 | 42050 | 41850 | 3812 |
| 614 | 20230711 | 090400 | 2778635850 | 41900 | 41800 | 41950 | 41650 | 6355 |
| 615 | 20230711 | 090300 | 2513201200 | 41800 | 41300 | 41950 | 41250 | 8810 |
| 616 | 20230711 | 090200 | 2146556500 | 41300 | 41550 | 41650 | 41250 | 13958 |
| 617 | 20230711 | 090100 | 1568382250 | 41650 | 41850 | 41850 | 41200 | 15451 |
| 618 | 20230711 | 090000 | 926146400 | 41800 | 42050 | 42150 | 41800 | 20909 |