33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 184900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 68336 |
| 3 | 20230711 | 184800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20230711 | 184700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20230711 | 184600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20230711 | 184500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20230711 | 184400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20230711 | 184300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20230711 | 184200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20230711 | 184100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20230711 | 184000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20230711 | 183900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20230711 | 183800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20230711 | 183700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20230711 | 183600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20230711 | 183500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20230711 | 183400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20230711 | 183300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20230711 | 183200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20230711 | 183100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20230711 | 183000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20230711 | 182900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20230711 | 182800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20230711 | 182700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20230711 | 182600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20230711 | 182500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20230711 | 182400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20230711 | 182300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20230711 | 182200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20230711 | 182100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20230711 | 182000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20230711 | 181900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 68336 |
| 33 | 20230711 | 181800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20230711 | 181700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20230711 | 181600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20230711 | 181500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20230711 | 181400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20230711 | 181300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20230711 | 181200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20230711 | 181100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20230711 | 181000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20230711 | 180900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20230711 | 180800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20230711 | 180700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20230711 | 180600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20230711 | 180500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20230711 | 180400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20230711 | 180300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20230711 | 180200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20230711 | 180100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20230711 | 180000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20230711 | 175900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20230711 | 175800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20230711 | 175700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20230711 | 175600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20230711 | 175500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20230711 | 175400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20230711 | 175300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20230711 | 175200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20230711 | 175100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20230711 | 175000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20230711 | 174900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 68336 |
| 63 | 20230711 | 174800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20230711 | 174700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20230711 | 174600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20230711 | 174500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20230711 | 174400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20230711 | 174300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20230711 | 174200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20230711 | 174100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20230711 | 174000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20230711 | 173900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20230711 | 173800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20230711 | 173700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20230711 | 173600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20230711 | 173500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20230711 | 173400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20230711 | 173300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20230711 | 173200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20230711 | 173100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20230711 | 173000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20230711 | 172900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20230711 | 172800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20230711 | 172700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20230711 | 172600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20230711 | 172500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20230711 | 172400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20230711 | 172300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20230711 | 172200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20230711 | 172100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20230711 | 172000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20230711 | 171900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 68336 |
| 93 | 20230711 | 171800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20230711 | 171700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20230711 | 171600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20230711 | 171500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20230711 | 171400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20230711 | 171300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20230711 | 171200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20230711 | 171100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20230711 | 171000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20230711 | 170900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20230711 | 170800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20230711 | 170700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20230711 | 170600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20230711 | 170500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20230711 | 170400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20230711 | 170300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20230711 | 170200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20230711 | 170100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20230711 | 170000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20230711 | 165900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20230711 | 165800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20230711 | 165700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20230711 | 165600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20230711 | 165500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20230711 | 165400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20230711 | 165300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20230711 | 165200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20230711 | 165100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20230711 | 165000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20230711 | 164900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 68336 |
| 123 | 20230711 | 164800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20230711 | 164700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20230711 | 164600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20230711 | 164500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20230711 | 164400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20230711 | 164300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20230711 | 164200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20230711 | 164100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20230711 | 164000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20230711 | 163900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20230711 | 163800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20230711 | 163700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20230711 | 163600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20230711 | 163500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20230711 | 163400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20230711 | 163300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20230711 | 163200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20230711 | 163100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20230711 | 163000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20230711 | 162900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20230711 | 162800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20230711 | 162700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20230711 | 162600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20230711 | 162500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20230711 | 162400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20230711 | 162300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20230711 | 162200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20230711 | 162100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20230711 | 162000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20230711 | 161900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 68336 |
| 153 | 20230711 | 161800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20230711 | 161700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20230711 | 161600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20230711 | 161500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20230711 | 161400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20230711 | 161300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20230711 | 161200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20230711 | 161100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20230711 | 161000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20230711 | 160900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20230711 | 160800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20230711 | 160700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20230711 | 160600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20230711 | 160500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20230711 | 160400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20230711 | 160300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20230711 | 160200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20230711 | 160100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20230711 | 160000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20230711 | 155900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20230711 | 155800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20230711 | 155700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20230711 | 155600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20230711 | 155500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20230711 | 155400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20230711 | 155300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20230711 | 155200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20230711 | 155100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20230711 | 155000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20230711 | 154900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 68336 |
| 183 | 20230711 | 154800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20230711 | 154700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20230711 | 154600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20230711 | 154500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20230711 | 154400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20230711 | 154300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20230711 | 154200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20230711 | 154100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20230711 | 154000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20230711 | 153900 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20230711 | 153800 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20230711 | 153700 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20230711 | 153600 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20230711 | 153500 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20230711 | 153400 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20230711 | 153300 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20230711 | 153200 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20230711 | 153100 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20230711 | 153000 | 256781734500 | 26650 | 26650 | 26650 | 26650 | 68336 |
| 202 | 20230711 | 152900 | 254960580100 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20230711 | 152800 | 254960580100 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20230711 | 152700 | 254960580100 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20230711 | 152600 | 254960580100 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20230711 | 152500 | 254960580100 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20230711 | 152400 | 254960580100 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20230711 | 152300 | 254960580100 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20230711 | 152200 | 254960580100 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20230711 | 152100 | 254960580100 | 26650 | 26650 | 26650 | 26650 | 0 |
| 211 | 20230711 | 152000 | 254960580100 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20230711 | 151900 | 254960580100 | 26650 | 26750 | 26750 | 26600 | 10923 |
| 213 | 20230711 | 151800 | 254669210300 | 26700 | 26650 | 26750 | 26600 | 20160 |
| 214 | 20230711 | 151700 | 254130836700 | 26600 | 26650 | 26650 | 26600 | 13540 |
| 215 | 20230711 | 151600 | 253770422150 | 26600 | 26650 | 26700 | 26600 | 6083 |
| 216 | 20230711 | 151500 | 253608417000 | 26650 | 26700 | 26700 | 26600 | 9845 |
| 217 | 20230711 | 151400 | 253346059450 | 26700 | 26750 | 26800 | 26700 | 14963 |
| 218 | 20230711 | 151300 | 252946189750 | 26750 | 26800 | 26800 | 26700 | 8606 |
| 219 | 20230711 | 151200 | 252716013250 | 26800 | 26650 | 26800 | 26650 | 17554 |
| 220 | 20230711 | 151100 | 252246999200 | 26650 | 26600 | 26650 | 26600 | 5060 |
| 221 | 20230711 | 151000 | 252112202650 | 26600 | 26650 | 26700 | 26600 | 6760 |
| 222 | 20230711 | 150900 | 251932271500 | 26650 | 26700 | 26700 | 26600 | 8597 |
| 223 | 20230711 | 150800 | 251703175400 | 26650 | 26650 | 26750 | 26650 | 16533 |
| 224 | 20230711 | 150700 | 251261938750 | 26650 | 26700 | 26750 | 26650 | 9990 |
| 225 | 20230711 | 150600 | 250995192800 | 26750 | 26800 | 26800 | 26750 | 11511 |
| 226 | 20230711 | 150500 | 250687251950 | 26800 | 26700 | 26800 | 26700 | 5607 |
| 227 | 20230711 | 150400 | 250537305950 | 26700 | 26750 | 26850 | 26700 | 16303 |
| 228 | 20230711 | 150300 | 250100661000 | 26750 | 26850 | 26900 | 26750 | 12653 |
| 229 | 20230711 | 150200 | 249761371450 | 26850 | 26900 | 26900 | 26850 | 7575 |
| 230 | 20230711 | 150100 | 249557627200 | 26900 | 26850 | 26900 | 26800 | 5408 |
| 231 | 20230711 | 150000 | 249412255900 | 26850 | 26850 | 26900 | 26800 | 7406 |
| 232 | 20230711 | 145900 | 249213390500 | 26850 | 26800 | 26900 | 26800 | 5620 |
| 233 | 20230711 | 145800 | 249062499150 | 26850 | 26800 | 26900 | 26800 | 13338 |
| 234 | 20230711 | 145700 | 248704423150 | 26850 | 26800 | 26900 | 26750 | 11760 |
| 235 | 20230711 | 145600 | 248388649650 | 26750 | 26750 | 26800 | 26750 | 13116 |
| 236 | 20230711 | 145500 | 248037433850 | 26750 | 26750 | 26800 | 26700 | 4793 |
| 237 | 20230711 | 145400 | 247909212000 | 26800 | 26750 | 26800 | 26750 | 1640 |
| 238 | 20230711 | 145300 | 247865330350 | 26800 | 26750 | 26800 | 26750 | 1099 |
| 239 | 20230711 | 145200 | 247835914350 | 26750 | 26800 | 26800 | 26750 | 2726 |
| 240 | 20230711 | 145100 | 247762964200 | 26800 | 26800 | 26850 | 26800 | 3316 |
| 241 | 20230711 | 145000 | 247674064400 | 26800 | 26750 | 26850 | 26700 | 13240 |
| 242 | 20230711 | 144900 | 247319866200 | 26700 | 26750 | 26750 | 26700 | 2075 |
| 243 | 20230711 | 144800 | 247264455300 | 26750 | 26750 | 26750 | 26700 | 3203 |
| 244 | 20230711 | 144700 | 247178801200 | 26750 | 26700 | 26750 | 26700 | 2882 |
| 245 | 20230711 | 144600 | 247101820050 | 26750 | 26800 | 26800 | 26700 | 8754 |
| 246 | 20230711 | 144500 | 246867812900 | 26800 | 26800 | 26850 | 26750 | 4339 |
| 247 | 20230711 | 144400 | 246751534750 | 26800 | 26800 | 26800 | 26750 | 3744 |
| 248 | 20230711 | 144300 | 246651287400 | 26750 | 26800 | 26850 | 26750 | 5199 |
| 249 | 20230711 | 144200 | 246511955650 | 26800 | 26800 | 26850 | 26750 | 5657 |
| 250 | 20230711 | 144100 | 246360360950 | 26800 | 26850 | 26850 | 26750 | 3515 |
| 251 | 20230711 | 144000 | 246266139200 | 26850 | 26900 | 26900 | 26750 | 16208 |
| 252 | 20230711 | 143900 | 245831279800 | 26850 | 26850 | 26900 | 26800 | 16576 |
| 253 | 20230711 | 143800 | 245385906150 | 26800 | 26750 | 26850 | 26700 | 20971 |
| 254 | 20230711 | 143700 | 244824849800 | 26700 | 26700 | 26750 | 26700 | 1850 |
| 255 | 20230711 | 143600 | 244775397300 | 26750 | 26750 | 26800 | 26700 | 10632 |
| 256 | 20230711 | 143500 | 244490922100 | 26700 | 26750 | 26750 | 26700 | 1799 |
| 257 | 20230711 | 143400 | 244442845250 | 26750 | 26650 | 26750 | 26650 | 8411 |
| 258 | 20230711 | 143300 | 244218422350 | 26650 | 26650 | 26700 | 26600 | 5566 |
| 259 | 20230711 | 143200 | 244070091500 | 26650 | 26700 | 26750 | 26600 | 8871 |
| 260 | 20230711 | 143100 | 243833529100 | 26700 | 26650 | 26750 | 26600 | 7311 |
| 261 | 20230711 | 143000 | 243638430600 | 26650 | 26650 | 26750 | 26600 | 22669 |
| 262 | 20230711 | 142900 | 243033609250 | 26650 | 26600 | 26650 | 26550 | 9664 |
| 263 | 20230711 | 142800 | 242776278600 | 26600 | 26650 | 26650 | 26550 | 7389 |
| 264 | 20230711 | 142700 | 242579839950 | 26600 | 26550 | 26650 | 26500 | 13418 |
| 265 | 20230711 | 142600 | 242223273950 | 26600 | 26500 | 26600 | 26400 | 32534 |
| 266 | 20230711 | 142500 | 241361172750 | 26450 | 26450 | 26500 | 26450 | 8172 |
| 267 | 20230711 | 142400 | 241144988900 | 26450 | 26500 | 26550 | 26450 | 9128 |
| 268 | 20230711 | 142300 | 240903282250 | 26500 | 26400 | 26550 | 26400 | 22492 |
| 269 | 20230711 | 142200 | 240307974150 | 26400 | 26500 | 26550 | 26400 | 30525 |
| 270 | 20230711 | 142100 | 239499606200 | 26500 | 26650 | 26650 | 26500 | 46332 |
| 271 | 20230711 | 142000 | 238271092550 | 26650 | 26550 | 26700 | 26500 | 17573 |
| 272 | 20230711 | 141900 | 237803914750 | 26550 | 26600 | 26650 | 26550 | 28887 |
| 273 | 20230711 | 141800 | 237036458150 | 26600 | 26650 | 26700 | 26600 | 10838 |
| 274 | 20230711 | 141700 | 236747932300 | 26650 | 26700 | 26750 | 26650 | 9631 |
| 275 | 20230711 | 141600 | 236491014050 | 26750 | 26750 | 26750 | 26700 | 4075 |
| 276 | 20230711 | 141500 | 236382145750 | 26700 | 26700 | 26750 | 26650 | 5839 |
| 277 | 20230711 | 141400 | 236226221100 | 26750 | 26700 | 26750 | 26650 | 10787 |
| 278 | 20230711 | 141300 | 235938036450 | 26700 | 26750 | 26750 | 26650 | 5395 |
| 279 | 20230711 | 141200 | 235794025300 | 26750 | 26700 | 26750 | 26650 | 13254 |
| 280 | 20230711 | 141100 | 235439819200 | 26750 | 26800 | 26800 | 26700 | 6435 |
| 281 | 20230711 | 141000 | 235267782100 | 26800 | 26700 | 26800 | 26700 | 9710 |
| 282 | 20230711 | 140900 | 235008152550 | 26750 | 26750 | 26750 | 26700 | 2466 |
| 283 | 20230711 | 140800 | 234942256950 | 26750 | 26650 | 26800 | 26650 | 11439 |
| 284 | 20230711 | 140700 | 234636355150 | 26700 | 26650 | 26700 | 26600 | 15039 |
| 285 | 20230711 | 140600 | 234236043900 | 26650 | 26700 | 26700 | 26600 | 25042 |
| 286 | 20230711 | 140500 | 233568794200 | 26700 | 26750 | 26800 | 26600 | 39290 |
| 287 | 20230711 | 140400 | 232521703450 | 26750 | 26800 | 26800 | 26700 | 15645 |
| 288 | 20230711 | 140300 | 232103269950 | 26750 | 26800 | 26900 | 26750 | 10263 |
| 289 | 20230711 | 140200 | 231828267050 | 26900 | 26800 | 26900 | 26750 | 35639 |
| 290 | 20230711 | 140100 | 230873355450 | 26800 | 27000 | 27000 | 26800 | 43357 |
| 291 | 20230711 | 140000 | 229707256800 | 26950 | 27000 | 27000 | 26950 | 1615 |
| 292 | 20230711 | 135900 | 229663710400 | 27000 | 27000 | 27050 | 26950 | 5476 |
| 293 | 20230711 | 135800 | 229515873000 | 27000 | 27000 | 27050 | 26950 | 6768 |
| 294 | 20230711 | 135700 | 229333303850 | 27000 | 27050 | 27050 | 27000 | 1930 |
| 295 | 20230711 | 135600 | 229281154700 | 27000 | 26950 | 27100 | 26950 | 10924 |
| 296 | 20230711 | 135500 | 228986103300 | 26950 | 26950 | 27000 | 26950 | 6736 |
| 297 | 20230711 | 135400 | 228804559800 | 27000 | 26950 | 27000 | 26950 | 10537 |
| 298 | 20230711 | 135300 | 228520556950 | 26950 | 27050 | 27050 | 26950 | 13532 |
| 299 | 20230711 | 135200 | 228155522150 | 27000 | 27050 | 27100 | 27000 | 2445 |
| 300 | 20230711 | 135100 | 228089394450 | 27050 | 27100 | 27100 | 27000 | 4304 |
| 301 | 20230711 | 135000 | 227973006250 | 27100 | 27100 | 27150 | 27050 | 975 |
| 302 | 20230711 | 134900 | 227946575500 | 27100 | 27000 | 27150 | 27000 | 10130 |
| 303 | 20230711 | 134800 | 227672317550 | 27050 | 27000 | 27050 | 27000 | 1458 |
| 304 | 20230711 | 134700 | 227632927050 | 27000 | 27000 | 27050 | 26950 | 3922 |
| 305 | 20230711 | 134600 | 227527067850 | 27000 | 27050 | 27050 | 26950 | 13371 |
| 306 | 20230711 | 134500 | 227165999400 | 27000 | 27050 | 27050 | 27000 | 8417 |
| 307 | 20230711 | 134400 | 226938557450 | 27050 | 27050 | 27100 | 27000 | 7469 |
| 308 | 20230711 | 134300 | 226736528900 | 27050 | 27050 | 27050 | 27000 | 7690 |
| 309 | 20230711 | 134200 | 226528537550 | 27050 | 27000 | 27050 | 26950 | 3630 |
| 310 | 20230711 | 134100 | 226430460500 | 27050 | 27000 | 27050 | 26950 | 7561 |
| 311 | 20230711 | 134000 | 226226366100 | 27000 | 27000 | 27050 | 26950 | 11816 |
| 312 | 20230711 | 133900 | 225907651250 | 26950 | 27050 | 27050 | 26950 | 7833 |
| 313 | 20230711 | 133800 | 225696412650 | 27050 | 27050 | 27050 | 27000 | 3309 |
| 314 | 20230711 | 133700 | 225606998050 | 27000 | 27050 | 27100 | 27000 | 3873 |
| 315 | 20230711 | 133600 | 225502299650 | 27050 | 26950 | 27150 | 26950 | 14964 |
| 316 | 20230711 | 133500 | 225097865800 | 27000 | 26900 | 27000 | 26900 | 15302 |
| 317 | 20230711 | 133400 | 224685864450 | 26900 | 27000 | 27050 | 26900 | 26243 |
| 318 | 20230711 | 133300 | 223978593200 | 27000 | 27000 | 27050 | 26950 | 17539 |
| 319 | 20230711 | 133200 | 223505074850 | 27000 | 27050 | 27100 | 27000 | 19248 |
| 320 | 20230711 | 133100 | 222985032050 | 27100 | 27150 | 27150 | 27050 | 22280 |
| 321 | 20230711 | 133000 | 222381596350 | 27150 | 27150 | 27200 | 27150 | 3797 |
| 322 | 20230711 | 132900 | 222278463450 | 27200 | 27200 | 27250 | 27100 | 11675 |
| 323 | 20230711 | 132800 | 221961192500 | 27200 | 27200 | 27300 | 27150 | 20157 |
| 324 | 20230711 | 132700 | 221412905750 | 27200 | 27200 | 27250 | 27150 | 13214 |
| 325 | 20230711 | 132600 | 221053474650 | 27150 | 27150 | 27200 | 27100 | 4465 |
| 326 | 20230711 | 132500 | 220932236550 | 27100 | 27100 | 27150 | 27050 | 6311 |
| 327 | 20230711 | 132400 | 220761277450 | 27100 | 27250 | 27250 | 27100 | 13442 |
| 328 | 20230711 | 132300 | 220396667150 | 27250 | 27100 | 27300 | 27100 | 21352 |
| 329 | 20230711 | 132200 | 219816067000 | 27150 | 27050 | 27150 | 27050 | 19616 |
| 330 | 20230711 | 132100 | 219284976950 | 27050 | 27150 | 27200 | 27050 | 18027 |
| 331 | 20230711 | 132000 | 218796556800 | 27100 | 27300 | 27300 | 27100 | 17648 |
| 332 | 20230711 | 131900 | 218316902150 | 27250 | 27250 | 27300 | 27150 | 25338 |
| 333 | 20230711 | 131800 | 217627435050 | 27200 | 27350 | 27400 | 27200 | 31480 |
| 334 | 20230711 | 131700 | 216768487100 | 27350 | 27450 | 27450 | 27350 | 9319 |
| 335 | 20230711 | 131600 | 216513382050 | 27400 | 27350 | 27450 | 27300 | 16852 |
| 336 | 20230711 | 131500 | 216052384050 | 27350 | 27450 | 27450 | 27300 | 20867 |
| 337 | 20230711 | 131400 | 215481077750 | 27450 | 27450 | 27500 | 27450 | 8432 |
| 338 | 20230711 | 131300 | 215249582800 | 27500 | 27500 | 27550 | 27450 | 13478 |
| 339 | 20230711 | 131200 | 214879109850 | 27500 | 27550 | 27600 | 27500 | 21544 |
| 340 | 20230711 | 131100 | 214285845950 | 27550 | 27650 | 27700 | 27550 | 26877 |
| 341 | 20230711 | 131000 | 213543767150 | 27700 | 27700 | 27750 | 27600 | 28204 |
| 342 | 20230711 | 130900 | 212763464000 | 27700 | 27500 | 27750 | 27500 | 44841 |
| 343 | 20230711 | 130800 | 211523550750 | 27500 | 27500 | 27550 | 27450 | 7252 |
| 344 | 20230711 | 130700 | 211324091850 | 27500 | 27400 | 27550 | 27400 | 11728 |
| 345 | 20230711 | 130600 | 211001785000 | 27400 | 27400 | 27550 | 27400 | 22935 |
| 346 | 20230711 | 130500 | 210371516850 | 27400 | 27450 | 27500 | 27400 | 23086 |
| 347 | 20230711 | 130400 | 209738447350 | 27500 | 27550 | 27600 | 27450 | 25040 |
| 348 | 20230711 | 130300 | 209049709400 | 27550 | 27600 | 27650 | 27550 | 16379 |
| 349 | 20230711 | 130200 | 208597501850 | 27650 | 27600 | 27650 | 27550 | 18966 |
| 350 | 20230711 | 130100 | 208073977500 | 27600 | 27600 | 27700 | 27550 | 29880 |
| 351 | 20230711 | 130000 | 207248529550 | 27600 | 27750 | 27800 | 27600 | 39845 |
| 352 | 20230711 | 125900 | 206144744350 | 27750 | 27800 | 27850 | 27600 | 63678 |
| 353 | 20230711 | 125800 | 204380017550 | 27800 | 27700 | 27800 | 27650 | 71928 |
| 354 | 20230711 | 125700 | 202383148850 | 27700 | 27500 | 27850 | 27450 | 140322 |
| 355 | 20230711 | 125600 | 198493523600 | 27450 | 27500 | 27550 | 27400 | 41927 |
| 356 | 20230711 | 125500 | 197341680800 | 27550 | 27500 | 27600 | 27500 | 41324 |
| 357 | 20230711 | 125400 | 196202995400 | 27550 | 27350 | 27600 | 27300 | 98763 |
| 358 | 20230711 | 125300 | 193486507500 | 27350 | 27400 | 27450 | 27350 | 33086 |
| 359 | 20230711 | 125200 | 192580219900 | 27400 | 27250 | 27400 | 27200 | 37519 |
| 360 | 20230711 | 125100 | 191555267400 | 27200 | 27250 | 27250 | 27200 | 2235 |
| 361 | 20230711 | 125000 | 191494428650 | 27200 | 27200 | 27250 | 27200 | 2476 |
| 362 | 20230711 | 124900 | 191427016400 | 27250 | 27150 | 27250 | 27100 | 26533 |
| 363 | 20230711 | 124800 | 190705234750 | 27150 | 27100 | 27150 | 27050 | 9220 |
| 364 | 20230711 | 124700 | 190455213900 | 27100 | 27050 | 27100 | 27050 | 5723 |
| 365 | 20230711 | 124600 | 190300210550 | 27050 | 27050 | 27100 | 27050 | 4580 |
| 366 | 20230711 | 124500 | 190176283200 | 27050 | 27100 | 27100 | 27050 | 4809 |
| 367 | 20230711 | 124400 | 190045995950 | 27100 | 27100 | 27100 | 27050 | 4182 |
| 368 | 20230711 | 124300 | 189932730100 | 27100 | 27100 | 27150 | 27050 | 8705 |
| 369 | 20230711 | 124200 | 189696869350 | 27100 | 27150 | 27150 | 27050 | 5356 |
| 370 | 20230711 | 124100 | 189551696550 | 27150 | 27100 | 27150 | 27100 | 5605 |
| 371 | 20230711 | 124000 | 189399667550 | 27100 | 27150 | 27150 | 27050 | 8921 |
| 372 | 20230711 | 123900 | 189157860850 | 27150 | 27150 | 27200 | 27100 | 4899 |
| 373 | 20230711 | 123800 | 189024872050 | 27150 | 27150 | 27200 | 27100 | 14676 |
| 374 | 20230711 | 123700 | 188626391800 | 27150 | 27000 | 27150 | 26950 | 17648 |
| 375 | 20230711 | 123600 | 188148446100 | 26950 | 26950 | 27000 | 26900 | 5360 |
| 376 | 20230711 | 123500 | 188004020600 | 26950 | 27000 | 27000 | 26900 | 14152 |
| 377 | 20230711 | 123400 | 187622745950 | 27000 | 27000 | 27000 | 26950 | 3137 |
| 378 | 20230711 | 123300 | 187538098750 | 26950 | 27050 | 27050 | 26950 | 8639 |
| 379 | 20230711 | 123200 | 187304847050 | 27050 | 27000 | 27050 | 27000 | 7373 |
| 380 | 20230711 | 123100 | 187105495400 | 27000 | 27050 | 27050 | 27000 | 1638 |
| 381 | 20230711 | 123000 | 187061247900 | 27000 | 27050 | 27100 | 27000 | 10495 |
| 382 | 20230711 | 122900 | 186777621950 | 27100 | 27050 | 27100 | 27050 | 1101 |
| 383 | 20230711 | 122800 | 186747827900 | 27050 | 27050 | 27100 | 27000 | 1764 |
| 384 | 20230711 | 122700 | 186700055500 | 27050 | 27000 | 27050 | 27000 | 6960 |
| 385 | 20230711 | 122600 | 186511936200 | 27000 | 27050 | 27100 | 26950 | 13647 |
| 386 | 20230711 | 122500 | 186143366400 | 27050 | 27100 | 27100 | 27000 | 5974 |
| 387 | 20230711 | 122400 | 185981634650 | 27100 | 27100 | 27100 | 27000 | 7504 |
| 388 | 20230711 | 122300 | 185778600800 | 27100 | 27150 | 27150 | 27050 | 12329 |
| 389 | 20230711 | 122200 | 185444452200 | 27150 | 27100 | 27150 | 27050 | 10307 |
| 390 | 20230711 | 122100 | 185165112800 | 27100 | 27050 | 27100 | 27000 | 19543 |
| 391 | 20230711 | 122000 | 184636412750 | 27050 | 27050 | 27100 | 27000 | 11472 |
| 392 | 20230711 | 121900 | 184326514850 | 27050 | 27100 | 27100 | 27000 | 7168 |
| 393 | 20230711 | 121800 | 184132677150 | 27100 | 26950 | 27150 | 26950 | 10103 |
| 394 | 20230711 | 121700 | 183859270950 | 27000 | 27050 | 27050 | 26950 | 15279 |
| 395 | 20230711 | 121600 | 183446943550 | 27050 | 27100 | 27150 | 27050 | 6588 |
| 396 | 20230711 | 121500 | 183268623450 | 27100 | 27100 | 27200 | 27050 | 7811 |
| 397 | 20230711 | 121400 | 183056796800 | 27100 | 27150 | 27150 | 27050 | 3897 |
| 398 | 20230711 | 121300 | 182951075000 | 27100 | 27100 | 27150 | 27100 | 8496 |
| 399 | 20230711 | 121200 | 182720720900 | 27150 | 27200 | 27250 | 27100 | 9944 |
| 400 | 20230711 | 121100 | 182450512500 | 27250 | 27100 | 27250 | 27100 | 14827 |
| 401 | 20230711 | 121000 | 182047223800 | 27100 | 27100 | 27200 | 27100 | 3634 |
| 402 | 20230711 | 120900 | 181948654700 | 27100 | 27150 | 27150 | 27100 | 5934 |
| 403 | 20230711 | 120800 | 181787704500 | 27150 | 27150 | 27200 | 27100 | 9764 |
| 404 | 20230711 | 120700 | 181522394750 | 27200 | 27150 | 27200 | 27050 | 12005 |
| 405 | 20230711 | 120600 | 181196229050 | 27150 | 27000 | 27150 | 26950 | 14164 |
| 406 | 20230711 | 120500 | 180813006300 | 27000 | 26950 | 27000 | 26950 | 4962 |
| 407 | 20230711 | 120400 | 180679163300 | 26950 | 26950 | 27000 | 26950 | 7115 |
| 408 | 20230711 | 120300 | 180487295200 | 27000 | 27000 | 27050 | 26950 | 13333 |
| 409 | 20230711 | 120200 | 180127625350 | 27050 | 27050 | 27100 | 27000 | 7426 |
| 410 | 20230711 | 120100 | 179927071900 | 27000 | 27050 | 27100 | 27000 | 7518 |
| 411 | 20230711 | 120000 | 179723761000 | 27050 | 27100 | 27100 | 27050 | 1658 |
| 412 | 20230711 | 115900 | 179678895150 | 27100 | 27150 | 27150 | 27050 | 4748 |
| 413 | 20230711 | 115800 | 179550215550 | 27150 | 27100 | 27150 | 27100 | 2749 |
| 414 | 20230711 | 115700 | 179475670600 | 27100 | 27200 | 27200 | 27100 | 6766 |
| 415 | 20230711 | 115600 | 179291849400 | 27200 | 27200 | 27200 | 27150 | 8327 |
| 416 | 20230711 | 115500 | 179065496550 | 27200 | 26950 | 27200 | 26900 | 23140 |
| 417 | 20230711 | 115400 | 178439566600 | 26900 | 26950 | 26950 | 26900 | 6033 |
| 418 | 20230711 | 115300 | 178277112250 | 26950 | 26950 | 26950 | 26900 | 9926 |
| 419 | 20230711 | 115200 | 178009739600 | 26950 | 27000 | 27000 | 26950 | 6213 |
| 420 | 20230711 | 115100 | 177842292900 | 26950 | 27000 | 27050 | 26900 | 10537 |
| 421 | 20230711 | 115000 | 177558054500 | 27000 | 26950 | 27050 | 26900 | 22432 |
| 422 | 20230711 | 114900 | 176953062850 | 26950 | 27050 | 27100 | 26950 | 22746 |
| 423 | 20230711 | 114800 | 176338877650 | 27050 | 27100 | 27150 | 27050 | 9727 |
| 424 | 20230711 | 114700 | 176075577150 | 27050 | 27150 | 27150 | 27050 | 9237 |
| 425 | 20230711 | 114600 | 175825172950 | 27150 | 27200 | 27250 | 27100 | 11758 |
| 426 | 20230711 | 114500 | 175505619000 | 27250 | 27250 | 27300 | 27200 | 3691 |
| 427 | 20230711 | 114400 | 175405056550 | 27250 | 27250 | 27300 | 27200 | 9023 |
| 428 | 20230711 | 114300 | 175159224100 | 27300 | 27200 | 27300 | 27200 | 6400 |
| 429 | 20230711 | 114200 | 174984908400 | 27200 | 27300 | 27300 | 27200 | 9597 |
| 430 | 20230711 | 114100 | 174723232850 | 27300 | 27150 | 27300 | 27100 | 22994 |
| 431 | 20230711 | 114000 | 174097396700 | 27150 | 27150 | 27200 | 27100 | 7384 |
| 432 | 20230711 | 113900 | 173896872450 | 27150 | 27150 | 27200 | 27100 | 10422 |
| 433 | 20230711 | 113800 | 173614187000 | 27150 | 27200 | 27250 | 27150 | 11598 |
| 434 | 20230711 | 113700 | 173299222150 | 27200 | 27250 | 27250 | 27200 | 14878 |
| 435 | 20230711 | 113600 | 172894202250 | 27250 | 27200 | 27250 | 27150 | 11030 |
| 436 | 20230711 | 113500 | 172594022800 | 27200 | 27150 | 27250 | 27150 | 9975 |
| 437 | 20230711 | 113400 | 172322810800 | 27150 | 27200 | 27200 | 27100 | 6736 |
| 438 | 20230711 | 113300 | 172139693800 | 27150 | 27150 | 27200 | 27100 | 12274 |
| 439 | 20230711 | 113200 | 171806566700 | 27100 | 27150 | 27150 | 27100 | 8642 |
| 440 | 20230711 | 113100 | 171572265850 | 27100 | 27100 | 27150 | 27050 | 14411 |
| 441 | 20230711 | 113000 | 171181502250 | 27100 | 27150 | 27150 | 27050 | 17818 |
| 442 | 20230711 | 112900 | 170698559700 | 27100 | 27050 | 27150 | 27050 | 9738 |
| 443 | 20230711 | 112800 | 170434832700 | 27050 | 27150 | 27150 | 27000 | 26895 |
| 444 | 20230711 | 112700 | 169706302450 | 27100 | 27050 | 27150 | 27050 | 34368 |
| 445 | 20230711 | 112600 | 168774907250 | 27050 | 26950 | 27050 | 26900 | 36538 |
| 446 | 20230711 | 112500 | 167788777400 | 26950 | 26900 | 27000 | 26900 | 38402 |
| 447 | 20230711 | 112400 | 166753451650 | 26900 | 26800 | 26900 | 26750 | 14604 |
| 448 | 20230711 | 112300 | 166361735550 | 26800 | 26900 | 26900 | 26750 | 19813 |
| 449 | 20230711 | 112200 | 165830059900 | 26900 | 26800 | 26900 | 26750 | 12307 |
| 450 | 20230711 | 112100 | 165499599400 | 26850 | 26700 | 26850 | 26700 | 27643 |
| 451 | 20230711 | 112000 | 164760100450 | 26700 | 26800 | 26900 | 26700 | 30716 |
| 452 | 20230711 | 111900 | 163937145150 | 26850 | 26850 | 26900 | 26800 | 28896 |
| 453 | 20230711 | 111800 | 163161989050 | 26850 | 26750 | 26950 | 26750 | 47759 |
| 454 | 20230711 | 111700 | 161878803850 | 26750 | 26900 | 26900 | 26750 | 66793 |
| 455 | 20230711 | 111600 | 160088728000 | 26900 | 26950 | 27050 | 26850 | 70453 |
| 456 | 20230711 | 111500 | 158190778500 | 27000 | 27150 | 27200 | 26950 | 65142 |
| 457 | 20230711 | 111400 | 156428810450 | 27200 | 27100 | 27200 | 27050 | 35399 |
| 458 | 20230711 | 111300 | 155468634500 | 27100 | 27200 | 27300 | 27100 | 49428 |
| 459 | 20230711 | 111200 | 154125637950 | 27200 | 27250 | 27350 | 27200 | 24655 |
| 460 | 20230711 | 111100 | 153453827350 | 27250 | 27300 | 27350 | 27200 | 22770 |
| 461 | 20230711 | 111000 | 152833012050 | 27300 | 27350 | 27400 | 27300 | 15128 |
| 462 | 20230711 | 110900 | 152419420550 | 27350 | 27400 | 27400 | 27250 | 24653 |
| 463 | 20230711 | 110800 | 151745462500 | 27400 | 27250 | 27450 | 27250 | 27327 |
| 464 | 20230711 | 110700 | 150998082600 | 27250 | 27300 | 27350 | 27150 | 39623 |
| 465 | 20230711 | 110600 | 149918561850 | 27250 | 27350 | 27450 | 27200 | 50918 |
| 466 | 20230711 | 110500 | 148526948300 | 27350 | 27450 | 27450 | 27300 | 34714 |
| 467 | 20230711 | 110400 | 147577079850 | 27450 | 27350 | 27650 | 27350 | 49718 |
| 468 | 20230711 | 110300 | 146210740100 | 27350 | 27650 | 27650 | 27350 | 38413 |
| 469 | 20230711 | 110200 | 145154989200 | 27600 | 27700 | 27700 | 27600 | 49243 |
| 470 | 20230711 | 110100 | 143794029750 | 27650 | 27300 | 27750 | 27250 | 118015 |
| 471 | 20230711 | 110000 | 140549544400 | 27350 | 27600 | 27600 | 27300 | 90024 |
| 472 | 20230711 | 105900 | 138081538200 | 27550 | 27650 | 27650 | 27500 | 47585 |
| 473 | 20230711 | 105800 | 136769668500 | 27600 | 27800 | 27900 | 27550 | 107388 |
| 474 | 20230711 | 105700 | 133799288350 | 27800 | 28000 | 28000 | 27650 | 75832 |
| 475 | 20230711 | 105600 | 131690919550 | 28000 | 27850 | 28100 | 27800 | 84393 |
| 476 | 20230711 | 105500 | 129334609400 | 27900 | 27950 | 27950 | 27800 | 56461 |
| 477 | 20230711 | 105400 | 127760050000 | 27900 | 28100 | 28100 | 27850 | 65019 |
| 478 | 20230711 | 105300 | 125942829550 | 28100 | 28200 | 28250 | 28000 | 101587 |
| 479 | 20230711 | 105200 | 123083139300 | 28200 | 28000 | 28250 | 27950 | 120164 |
| 480 | 20230711 | 105100 | 119701587500 | 28000 | 28050 | 28150 | 27950 | 109853 |
| 481 | 20230711 | 105000 | 116616826200 | 28100 | 27750 | 28200 | 27700 | 125570 |
| 482 | 20230711 | 104900 | 113095629500 | 27750 | 27950 | 27950 | 27700 | 77140 |
| 483 | 20230711 | 104800 | 110953163400 | 27900 | 27950 | 28100 | 27800 | 95614 |
| 484 | 20230711 | 104700 | 108283067300 | 27950 | 28150 | 28200 | 27900 | 147658 |
| 485 | 20230711 | 104600 | 104142382800 | 28200 | 27750 | 28200 | 27550 | 264290 |
| 486 | 20230711 | 104500 | 96764016250 | 27750 | 27700 | 27850 | 27650 | 76308 |
| 487 | 20230711 | 104400 | 94644277500 | 27650 | 27750 | 27850 | 27600 | 125947 |
| 488 | 20230711 | 104300 | 91148407150 | 27800 | 27600 | 27900 | 27450 | 148283 |
| 489 | 20230711 | 104200 | 87044091250 | 27550 | 27800 | 27900 | 27500 | 188640 |
| 490 | 20230711 | 104100 | 81812599500 | 27850 | 27700 | 27850 | 27600 | 264651 |
| 491 | 20230711 | 104000 | 74471587150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 492 | 20230711 | 103900 | 74471587150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 493 | 20230711 | 103800 | 74471587150 | 27700 | 27250 | 27700 | 27150 | 307068 |
| 494 | 20230711 | 103700 | 66019303300 | 27250 | 27100 | 27350 | 27050 | 110057 |
| 495 | 20230711 | 103600 | 63021586500 | 27050 | 27150 | 27200 | 26900 | 94613 |
| 496 | 20230711 | 103500 | 60462981100 | 27150 | 27200 | 27250 | 26950 | 109213 |
| 497 | 20230711 | 103400 | 57505357550 | 27200 | 26850 | 27450 | 26800 | 231061 |
| 498 | 20230711 | 103300 | 51232365900 | 26850 | 26950 | 27000 | 26650 | 139871 |
| 499 | 20230711 | 103200 | 47472763500 | 26900 | 26550 | 26950 | 26500 | 124945 |
| 500 | 20230711 | 103100 | 44128840500 | 26550 | 26300 | 26550 | 26200 | 129790 |
| 501 | 20230711 | 103000 | 40698938500 | 26300 | 26300 | 26350 | 26250 | 16862 |
| 502 | 20230711 | 102900 | 40255562400 | 26300 | 26300 | 26400 | 26250 | 31667 |
| 503 | 20230711 | 102800 | 39421685250 | 26350 | 26350 | 26350 | 26250 | 27404 |
| 504 | 20230711 | 102700 | 38700072250 | 26300 | 26200 | 26350 | 26150 | 33355 |
| 505 | 20230711 | 102600 | 37823717850 | 26200 | 26200 | 26250 | 26100 | 21470 |
| 506 | 20230711 | 102500 | 37261280050 | 26150 | 26100 | 26200 | 26050 | 14280 |
| 507 | 20230711 | 102400 | 36887692400 | 26100 | 26050 | 26100 | 26000 | 9457 |
| 508 | 20230711 | 102300 | 36641295950 | 26100 | 26100 | 26100 | 26000 | 16313 |
| 509 | 20230711 | 102200 | 36216073050 | 26100 | 26200 | 26200 | 26050 | 21934 |
| 510 | 20230711 | 102100 | 35642922300 | 26200 | 26200 | 26250 | 26100 | 19805 |
| 511 | 20230711 | 102000 | 35124312250 | 26200 | 26100 | 26200 | 26100 | 15111 |
| 512 | 20230711 | 101900 | 34729128950 | 26100 | 26200 | 26200 | 26100 | 17304 |
| 513 | 20230711 | 101800 | 34276613400 | 26200 | 26250 | 26250 | 26150 | 19798 |
| 514 | 20230711 | 101700 | 33758025400 | 26200 | 26300 | 26400 | 26100 | 56580 |
| 515 | 20230711 | 101600 | 32272762550 | 26300 | 26300 | 26350 | 26100 | 42963 |
| 516 | 20230711 | 101500 | 31144839550 | 26300 | 26250 | 26350 | 26200 | 74724 |
| 517 | 20230711 | 101400 | 29180020300 | 26300 | 25900 | 26300 | 25850 | 117053 |
| 518 | 20230711 | 101300 | 26122328300 | 25850 | 25800 | 25900 | 25750 | 14770 |
| 519 | 20230711 | 101200 | 25740152850 | 25850 | 25800 | 25850 | 25700 | 13444 |
| 520 | 20230711 | 101100 | 25393772600 | 25800 | 25850 | 25900 | 25750 | 11956 |
| 521 | 20230711 | 101000 | 25084696950 | 25900 | 25850 | 25950 | 25850 | 7253 |
| 522 | 20230711 | 100900 | 24896914050 | 25850 | 26000 | 26000 | 25850 | 14761 |
| 523 | 20230711 | 100800 | 24514425650 | 26000 | 25950 | 26000 | 25900 | 10703 |
| 524 | 20230711 | 100700 | 24236678550 | 25950 | 25900 | 25950 | 25850 | 3768 |
| 525 | 20230711 | 100600 | 24139091500 | 25900 | 25800 | 25950 | 25800 | 7711 |
| 526 | 20230711 | 100500 | 23939666350 | 25800 | 25800 | 25850 | 25750 | 5136 |
| 527 | 20230711 | 100400 | 23807154850 | 25800 | 25850 | 25900 | 25750 | 16046 |
| 528 | 20230711 | 100300 | 23392915400 | 25850 | 25900 | 25900 | 25800 | 4598 |
| 529 | 20230711 | 100200 | 23273957400 | 25900 | 25850 | 25900 | 25750 | 6031 |
| 530 | 20230711 | 100100 | 23118239500 | 25850 | 25900 | 25950 | 25800 | 13720 |
| 531 | 20230711 | 100000 | 22763288450 | 25900 | 25950 | 26000 | 25900 | 9891 |
| 532 | 20230711 | 095900 | 22506609150 | 25950 | 25950 | 26000 | 25900 | 12487 |
| 533 | 20230711 | 095800 | 22182681350 | 25950 | 26100 | 26100 | 25950 | 16133 |
| 534 | 20230711 | 095700 | 21762953000 | 26100 | 26100 | 26100 | 26000 | 39240 |
| 535 | 20230711 | 095600 | 20739293900 | 26100 | 26050 | 26100 | 26000 | 22390 |
| 536 | 20230711 | 095500 | 20155971350 | 26100 | 25950 | 26100 | 25900 | 105683 |
| 537 | 20230711 | 095400 | 17406524400 | 25950 | 25750 | 25950 | 25750 | 44142 |
| 538 | 20230711 | 095300 | 16264930550 | 25800 | 25800 | 25800 | 25750 | 2600 |
| 539 | 20230711 | 095200 | 16197868750 | 25800 | 25750 | 25800 | 25750 | 2295 |
| 540 | 20230711 | 095100 | 16138753050 | 25750 | 25750 | 25750 | 25700 | 2816 |
| 541 | 20230711 | 095000 | 16066270600 | 25750 | 25800 | 25850 | 25700 | 10136 |
| 542 | 20230711 | 094900 | 15804940100 | 25800 | 25750 | 25800 | 25750 | 9494 |
| 543 | 20230711 | 094800 | 15560048450 | 25750 | 25700 | 25800 | 25650 | 13288 |
| 544 | 20230711 | 094700 | 15218312900 | 25700 | 25600 | 25700 | 25600 | 6031 |
| 545 | 20230711 | 094600 | 15063510850 | 25600 | 25600 | 25650 | 25600 | 4594 |
| 546 | 20230711 | 094500 | 14945849950 | 25650 | 25650 | 25700 | 25600 | 3023 |
| 547 | 20230711 | 094400 | 14868367000 | 25650 | 25700 | 25700 | 25600 | 2604 |
| 548 | 20230711 | 094300 | 14801555600 | 25700 | 25700 | 25750 | 25650 | 2520 |
| 549 | 20230711 | 094200 | 14736868650 | 25700 | 25700 | 25750 | 25650 | 4425 |
| 550 | 20230711 | 094100 | 14623146050 | 25650 | 25550 | 25700 | 25550 | 5894 |
| 551 | 20230711 | 094000 | 14472298950 | 25550 | 25600 | 25650 | 25550 | 9436 |
| 552 | 20230711 | 093900 | 14230676500 | 25600 | 25700 | 25750 | 25550 | 13142 |
| 553 | 20230711 | 093800 | 13893493300 | 25750 | 25750 | 25800 | 25700 | 6960 |
| 554 | 20230711 | 093700 | 13714294000 | 25750 | 25750 | 25800 | 25700 | 10157 |
| 555 | 20230711 | 093600 | 13452877050 | 25800 | 25850 | 25850 | 25750 | 9683 |
| 556 | 20230711 | 093500 | 13202870100 | 25850 | 25750 | 25850 | 25700 | 41807 |
| 557 | 20230711 | 093400 | 12125381450 | 25750 | 25650 | 25750 | 25600 | 25125 |
| 558 | 20230711 | 093300 | 11479349700 | 25700 | 25650 | 25700 | 25600 | 9673 |
| 559 | 20230711 | 093200 | 11231491100 | 25650 | 25700 | 25700 | 25600 | 8709 |
| 560 | 20230711 | 093100 | 11008074200 | 25650 | 25700 | 25750 | 25650 | 4153 |
| 561 | 20230711 | 093000 | 10901341850 | 25700 | 25650 | 25750 | 25600 | 14309 |
| 562 | 20230711 | 092900 | 10533917450 | 25650 | 25600 | 25650 | 25550 | 6663 |
| 563 | 20230711 | 092800 | 10363347950 | 25600 | 25700 | 25700 | 25600 | 8482 |
| 564 | 20230711 | 092700 | 10146000600 | 25650 | 25650 | 25750 | 25600 | 12465 |
| 565 | 20230711 | 092600 | 9825918950 | 25650 | 25700 | 25750 | 25600 | 11600 |
| 566 | 20230711 | 092500 | 9528045050 | 25700 | 25700 | 25750 | 25650 | 10408 |
| 567 | 20230711 | 092400 | 9260538250 | 25750 | 25850 | 25900 | 25700 | 23607 |
| 568 | 20230711 | 092300 | 8651100150 | 25800 | 25850 | 25900 | 25800 | 20644 |
| 569 | 20230711 | 092200 | 8116904800 | 25900 | 25700 | 25900 | 25650 | 31044 |
| 570 | 20230711 | 092100 | 7316401850 | 25700 | 25700 | 25750 | 25650 | 7627 |
| 571 | 20230711 | 092000 | 7120379800 | 25750 | 25750 | 25800 | 25650 | 12045 |
| 572 | 20230711 | 091900 | 6810363300 | 25700 | 25750 | 25800 | 25600 | 25985 |
| 573 | 20230711 | 091800 | 6142775250 | 25750 | 25700 | 25850 | 25700 | 38005 |
| 574 | 20230711 | 091700 | 5162828250 | 25700 | 25400 | 25700 | 25350 | 38471 |
| 575 | 20230711 | 091600 | 4181449000 | 25350 | 25250 | 25400 | 25250 | 17240 |
| 576 | 20230711 | 091500 | 3745289950 | 25250 | 25300 | 25350 | 25250 | 4396 |
| 577 | 20230711 | 091400 | 3634081600 | 25250 | 25300 | 25350 | 25250 | 4324 |
| 578 | 20230711 | 091300 | 3524670800 | 25300 | 25250 | 25350 | 25250 | 11027 |
| 579 | 20230711 | 091200 | 3245973900 | 25300 | 25300 | 25400 | 25250 | 15904 |
| 580 | 20230711 | 091100 | 2843172400 | 25300 | 25150 | 25350 | 25150 | 18032 |
| 581 | 20230711 | 091000 | 2387341150 | 25200 | 25100 | 25200 | 25100 | 5902 |
| 582 | 20230711 | 090900 | 2238813400 | 25100 | 25050 | 25100 | 25050 | 1789 |
| 583 | 20230711 | 090800 | 2193938350 | 25050 | 25050 | 25050 | 25000 | 4465 |
| 584 | 20230711 | 090700 | 2082169550 | 25000 | 25000 | 25050 | 24950 | 2522 |
| 585 | 20230711 | 090600 | 2019129550 | 25000 | 24850 | 25050 | 24800 | 4148 |
| 586 | 20230711 | 090500 | 1915736700 | 24800 | 24900 | 24950 | 24750 | 15427 |
| 587 | 20230711 | 090400 | 1532445500 | 24900 | 25200 | 25200 | 24900 | 13944 |
| 588 | 20230711 | 090300 | 1183181950 | 25200 | 25250 | 25350 | 25150 | 20038 |
| 589 | 20230711 | 090200 | 677633850 | 25250 | 25250 | 25300 | 25250 | 6960 |
| 590 | 20230711 | 090100 | 501868950 | 25250 | 25250 | 25300 | 25200 | 9123 |
| 591 | 20230711 | 090000 | 271649300 | 25250 | 25200 | 25300 | 25200 | 10705 |