32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 185900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 54728 |
| 3 | 20230713 | 185800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20230713 | 185700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20230713 | 185600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20230713 | 185500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20230713 | 185400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20230713 | 185300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20230713 | 185200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20230713 | 185100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20230713 | 185000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20230713 | 184900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20230713 | 184800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20230713 | 184700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20230713 | 184600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20230713 | 184500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20230713 | 184400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20230713 | 184300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20230713 | 184200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20230713 | 184100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20230713 | 184000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20230713 | 183900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20230713 | 183800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20230713 | 183700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20230713 | 183600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20230713 | 183500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20230713 | 183400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20230713 | 183300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20230713 | 183200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20230713 | 183100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20230713 | 183000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20230713 | 182900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 54728 |
| 33 | 20230713 | 182800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20230713 | 182700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20230713 | 182600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20230713 | 182500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20230713 | 182400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20230713 | 182300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20230713 | 182200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20230713 | 182100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20230713 | 182000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20230713 | 181900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20230713 | 181800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20230713 | 181700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20230713 | 181600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20230713 | 181500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20230713 | 181400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20230713 | 181300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20230713 | 181200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20230713 | 181100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20230713 | 181000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20230713 | 180900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20230713 | 180800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20230713 | 180700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20230713 | 180600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20230713 | 180500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20230713 | 180400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20230713 | 180300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20230713 | 180200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20230713 | 180100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20230713 | 180000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20230713 | 175900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 54728 |
| 63 | 20230713 | 175800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20230713 | 175700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20230713 | 175600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20230713 | 175500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20230713 | 175400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20230713 | 175300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20230713 | 175200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20230713 | 175100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20230713 | 175000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20230713 | 174900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20230713 | 174800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20230713 | 174700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20230713 | 174600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20230713 | 174500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20230713 | 174400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20230713 | 174300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20230713 | 174200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20230713 | 174100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20230713 | 174000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20230713 | 173900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20230713 | 173800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20230713 | 173700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20230713 | 173600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20230713 | 173500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20230713 | 173400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20230713 | 173300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20230713 | 173200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20230713 | 173100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20230713 | 173000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20230713 | 172900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 54728 |
| 93 | 20230713 | 172800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20230713 | 172700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20230713 | 172600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20230713 | 172500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20230713 | 172400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20230713 | 172300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20230713 | 172200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20230713 | 172100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20230713 | 172000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20230713 | 171900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20230713 | 171800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20230713 | 171700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20230713 | 171600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20230713 | 171500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20230713 | 171400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20230713 | 171300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20230713 | 171200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20230713 | 171100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20230713 | 171000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20230713 | 170900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20230713 | 170800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20230713 | 170700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20230713 | 170600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20230713 | 170500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20230713 | 170400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20230713 | 170300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20230713 | 170200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20230713 | 170100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20230713 | 170000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20230713 | 165900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 54728 |
| 123 | 20230713 | 165800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20230713 | 165700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20230713 | 165600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20230713 | 165500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20230713 | 165400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20230713 | 165300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20230713 | 165200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20230713 | 165100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20230713 | 165000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20230713 | 164900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20230713 | 164800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20230713 | 164700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20230713 | 164600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20230713 | 164500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20230713 | 164400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20230713 | 164300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20230713 | 164200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20230713 | 164100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20230713 | 164000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20230713 | 163900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20230713 | 163800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20230713 | 163700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20230713 | 163600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20230713 | 163500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20230713 | 163400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20230713 | 163300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20230713 | 163200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20230713 | 163100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20230713 | 163000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20230713 | 162900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 54728 |
| 153 | 20230713 | 162800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20230713 | 162700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20230713 | 162600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20230713 | 162500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20230713 | 162400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20230713 | 162300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20230713 | 162200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20230713 | 162100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20230713 | 162000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20230713 | 161900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20230713 | 161800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20230713 | 161700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20230713 | 161600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20230713 | 161500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20230713 | 161400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20230713 | 161300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20230713 | 161200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20230713 | 161100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20230713 | 161000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20230713 | 160900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20230713 | 160800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20230713 | 160700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20230713 | 160600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20230713 | 160500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20230713 | 160400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20230713 | 160300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20230713 | 160200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20230713 | 160100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20230713 | 160000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20230713 | 155900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 54728 |
| 183 | 20230713 | 155800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20230713 | 155700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20230713 | 155600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20230713 | 155500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20230713 | 155400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20230713 | 155300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20230713 | 155200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20230713 | 155100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20230713 | 155000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20230713 | 154900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20230713 | 154800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20230713 | 154700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20230713 | 154600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20230713 | 154500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20230713 | 154400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20230713 | 154300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20230713 | 154200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20230713 | 154100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20230713 | 154000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20230713 | 153900 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20230713 | 153800 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20230713 | 153700 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20230713 | 153600 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20230713 | 153500 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20230713 | 153400 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20230713 | 153300 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20230713 | 153200 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20230713 | 153100 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20230713 | 153000 | 6793771650 | 35400 | 35400 | 35400 | 35400 | 54728 |
| 212 | 20230713 | 152900 | 4856400450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 213 | 20230713 | 152800 | 4856400450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 214 | 20230713 | 152700 | 4856400450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 215 | 20230713 | 152600 | 4856400450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 216 | 20230713 | 152500 | 4856400450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 217 | 20230713 | 152400 | 4856400450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 218 | 20230713 | 152300 | 4856400450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 219 | 20230713 | 152200 | 4856400450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 220 | 20230713 | 152100 | 4856400450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 221 | 20230713 | 152000 | 4856400450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 222 | 20230713 | 151900 | 4856400450 | 35550 | 35500 | 35550 | 35400 | 244 |
| 223 | 20230713 | 151800 | 4847736400 | 35450 | 35500 | 35500 | 35450 | 126 |
| 224 | 20230713 | 151700 | 4843263500 | 35400 | 35550 | 35550 | 35400 | 273 |
| 225 | 20230713 | 151600 | 4833576750 | 35550 | 35550 | 35550 | 35400 | 261 |
| 226 | 20230713 | 151500 | 4824313000 | 35400 | 35450 | 35550 | 35400 | 724 |
| 227 | 20230713 | 151400 | 4798636000 | 35600 | 35450 | 35600 | 35400 | 251 |
| 228 | 20230713 | 151300 | 4789732250 | 35500 | 35400 | 35500 | 35400 | 223 |
| 229 | 20230713 | 151200 | 4781825400 | 35450 | 35450 | 35500 | 35450 | 156 |
| 230 | 20230713 | 151100 | 4776293250 | 35450 | 35550 | 35550 | 35400 | 177 |
| 231 | 20230713 | 151000 | 4770009350 | 35400 | 35400 | 35500 | 35400 | 1033 |
| 232 | 20230713 | 150900 | 4733342450 | 35500 | 35400 | 35500 | 35400 | 81 |
| 233 | 20230713 | 150800 | 4730472850 | 35450 | 35400 | 35450 | 35350 | 1075 |
| 234 | 20230713 | 150700 | 4692399050 | 35450 | 35400 | 35450 | 35400 | 52 |
| 235 | 20230713 | 150600 | 4690556750 | 35400 | 35500 | 35500 | 35400 | 358 |
| 236 | 20230713 | 150500 | 4677864200 | 35450 | 35500 | 35500 | 35450 | 72 |
| 237 | 20230713 | 150400 | 4675310350 | 35450 | 35500 | 35500 | 35450 | 73 |
| 238 | 20230713 | 150300 | 4672721050 | 35450 | 35500 | 35500 | 35450 | 544 |
| 239 | 20230713 | 150200 | 4653411300 | 35500 | 35500 | 35500 | 35450 | 577 |
| 240 | 20230713 | 150100 | 4632930000 | 35550 | 35450 | 35550 | 35450 | 907 |
| 241 | 20230713 | 150000 | 4600732550 | 35500 | 35450 | 35500 | 35450 | 73 |
| 242 | 20230713 | 145900 | 4598143250 | 35450 | 35450 | 35500 | 35450 | 84 |
| 243 | 20230713 | 145800 | 4595163500 | 35450 | 35450 | 35500 | 35450 | 76 |
| 244 | 20230713 | 145700 | 4592467750 | 35500 | 35500 | 35500 | 35450 | 84 |
| 245 | 20230713 | 145600 | 4589486800 | 35450 | 35500 | 35500 | 35450 | 81 |
| 246 | 20230713 | 145500 | 4586613400 | 35450 | 35500 | 35500 | 35450 | 74 |
| 247 | 20230713 | 145400 | 4583988650 | 35450 | 35500 | 35500 | 35450 | 104 |
| 248 | 20230713 | 145300 | 4580298750 | 35450 | 35500 | 35500 | 35450 | 71 |
| 249 | 20230713 | 145200 | 4577780400 | 35450 | 35450 | 35450 | 35450 | 55 |
| 250 | 20230713 | 145100 | 4575830650 | 35500 | 35450 | 35500 | 35450 | 72 |
| 251 | 20230713 | 145000 | 4573276800 | 35500 | 35450 | 35500 | 35450 | 177 |
| 252 | 20230713 | 144900 | 4566998000 | 35450 | 35500 | 35500 | 35450 | 73 |
| 253 | 20230713 | 144800 | 4564408650 | 35450 | 35400 | 35450 | 35400 | 62 |
| 254 | 20230713 | 144700 | 4562211900 | 35400 | 35450 | 35450 | 35400 | 278 |
| 255 | 20230713 | 144600 | 4552358850 | 35450 | 35450 | 35500 | 35450 | 77 |
| 256 | 20230713 | 144500 | 4549627700 | 35450 | 35500 | 35550 | 35450 | 98 |
| 257 | 20230713 | 144400 | 4546149650 | 35500 | 35450 | 35500 | 35450 | 74 |
| 258 | 20230713 | 144300 | 4543523750 | 35500 | 35550 | 35550 | 35450 | 852 |
| 259 | 20230713 | 144200 | 4513272350 | 35550 | 35500 | 35550 | 35450 | 1553 |
| 260 | 20230713 | 144100 | 4458093450 | 35450 | 35500 | 35500 | 35450 | 93 |
| 261 | 20230713 | 144000 | 4454795150 | 35450 | 35450 | 35500 | 35450 | 44 |
| 262 | 20230713 | 143900 | 4453235300 | 35500 | 35450 | 35500 | 35450 | 78 |
| 263 | 20230713 | 143800 | 4450468700 | 35500 | 35450 | 35500 | 35450 | 52 |
| 264 | 20230713 | 143700 | 4448623900 | 35450 | 35450 | 35500 | 35450 | 73 |
| 265 | 20230713 | 143600 | 4446034600 | 35450 | 35450 | 35500 | 35450 | 191 |
| 266 | 20230713 | 143500 | 4439262200 | 35450 | 35450 | 35500 | 35450 | 72 |
| 267 | 20230713 | 143400 | 4436708350 | 35450 | 35450 | 35500 | 35450 | 71 |
| 268 | 20230713 | 143300 | 4434190000 | 35450 | 35450 | 35500 | 35450 | 193 |
| 269 | 20230713 | 143200 | 4427345650 | 35500 | 35450 | 35500 | 35450 | 108 |
| 270 | 20230713 | 143100 | 4423513800 | 35450 | 35450 | 35500 | 35450 | 554 |
| 271 | 20230713 | 143000 | 4403857050 | 35450 | 35400 | 35500 | 35400 | 82 |
| 272 | 20230713 | 142900 | 4400950300 | 35400 | 35400 | 35450 | 35400 | 97 |
| 273 | 20230713 | 142800 | 4397515600 | 35500 | 35400 | 35500 | 35400 | 182 |
| 274 | 20230713 | 142700 | 4391064200 | 35450 | 35400 | 35450 | 35400 | 102 |
| 275 | 20230713 | 142600 | 4387451000 | 35450 | 35400 | 35450 | 35400 | 99 |
| 276 | 20230713 | 142500 | 4383944000 | 35400 | 35400 | 35450 | 35400 | 111 |
| 277 | 20230713 | 142400 | 4380013150 | 35400 | 35400 | 35450 | 35400 | 83 |
| 278 | 20230713 | 142300 | 4377073500 | 35400 | 35400 | 35450 | 35400 | 96 |
| 279 | 20230713 | 142200 | 4373673650 | 35400 | 35450 | 35500 | 35400 | 68 |
| 280 | 20230713 | 142100 | 4371261850 | 35450 | 35500 | 35500 | 35450 | 325 |
| 281 | 20230713 | 142000 | 4359739150 | 35450 | 35450 | 35500 | 35450 | 87 |
| 282 | 20230713 | 141900 | 4356653550 | 35450 | 35450 | 35500 | 35450 | 168 |
| 283 | 20230713 | 141800 | 4350696500 | 35450 | 35400 | 35450 | 35350 | 593 |
| 284 | 20230713 | 141700 | 4329697050 | 35350 | 35350 | 35350 | 35350 | 87 |
| 285 | 20230713 | 141600 | 4326621600 | 35400 | 35400 | 35400 | 35350 | 104 |
| 286 | 20230713 | 141500 | 4322942600 | 35350 | 35450 | 35450 | 35350 | 439 |
| 287 | 20230713 | 141400 | 4307388200 | 35450 | 35450 | 35500 | 35450 | 259 |
| 288 | 20230713 | 141300 | 4298205200 | 35450 | 35450 | 35500 | 35450 | 119 |
| 289 | 20230713 | 141200 | 4293985200 | 35450 | 35450 | 35500 | 35450 | 351 |
| 290 | 20230713 | 141100 | 4281540800 | 35500 | 35450 | 35500 | 35450 | 113 |
| 291 | 20230713 | 141000 | 4277532050 | 35500 | 35400 | 35500 | 35400 | 922 |
| 292 | 20230713 | 140900 | 4244807750 | 35400 | 35450 | 35500 | 35400 | 283 |
| 293 | 20230713 | 140800 | 4234772750 | 35400 | 35450 | 35450 | 35400 | 112 |
| 294 | 20230713 | 140700 | 4230804950 | 35450 | 35450 | 35550 | 35400 | 1233 |
| 295 | 20230713 | 140600 | 4187053850 | 35400 | 35400 | 35400 | 35400 | 97 |
| 296 | 20230713 | 140500 | 4183620050 | 35450 | 35400 | 35450 | 35400 | 81 |
| 297 | 20230713 | 140400 | 4180751200 | 35450 | 35550 | 35550 | 35350 | 1078 |
| 298 | 20230713 | 140300 | 4142572800 | 35500 | 35350 | 35500 | 35350 | 732 |
| 299 | 20230713 | 140200 | 4116652300 | 35400 | 35350 | 35400 | 35350 | 154 |
| 300 | 20230713 | 140100 | 4111206800 | 35350 | 35350 | 35400 | 35350 | 82 |
| 301 | 20230713 | 140000 | 4108306600 | 35350 | 35350 | 35400 | 35350 | 300 |
| 302 | 20230713 | 135900 | 4097700150 | 35350 | 35350 | 35400 | 35350 | 194 |
| 303 | 20230713 | 135800 | 4090840500 | 35350 | 35400 | 35450 | 35350 | 1485 |
| 304 | 20230713 | 135700 | 4038271700 | 35400 | 35400 | 35450 | 35400 | 194 |
| 305 | 20230713 | 135600 | 4031402650 | 35400 | 35400 | 35450 | 35400 | 1353 |
| 306 | 20230713 | 135500 | 3983495800 | 35400 | 35450 | 35450 | 35400 | 192 |
| 307 | 20230713 | 135400 | 3976692650 | 35500 | 35450 | 35500 | 35450 | 123 |
| 308 | 20230713 | 135300 | 3972330850 | 35500 | 35450 | 35500 | 35450 | 80 |
| 309 | 20230713 | 135200 | 3969493400 | 35500 | 35500 | 35550 | 35450 | 628 |
| 310 | 20230713 | 135100 | 3947214750 | 35500 | 35450 | 35500 | 35450 | 99 |
| 311 | 20230713 | 135000 | 3943702550 | 35500 | 35500 | 35500 | 35450 | 110 |
| 312 | 20230713 | 134900 | 3939800350 | 35450 | 35450 | 35550 | 35450 | 271 |
| 313 | 20230713 | 134800 | 3930179600 | 35450 | 35450 | 35600 | 35450 | 109 |
| 314 | 20230713 | 134700 | 3926311150 | 35450 | 35450 | 35500 | 35450 | 134 |
| 315 | 20230713 | 134600 | 3921556700 | 35500 | 35450 | 35500 | 35450 | 127 |
| 316 | 20230713 | 134500 | 3917052550 | 35450 | 35450 | 35600 | 35450 | 724 |
| 317 | 20230713 | 134400 | 3891343100 | 35450 | 35500 | 35500 | 35450 | 107 |
| 318 | 20230713 | 134300 | 3887547200 | 35500 | 35450 | 35500 | 35450 | 130 |
| 319 | 20230713 | 134200 | 3882936550 | 35500 | 35500 | 35500 | 35450 | 107 |
| 320 | 20230713 | 134100 | 3879140400 | 35450 | 35450 | 35500 | 35450 | 60 |
| 321 | 20230713 | 134000 | 3877011950 | 35500 | 35500 | 35500 | 35450 | 124 |
| 322 | 20230713 | 133900 | 3872612500 | 35450 | 35450 | 35500 | 35450 | 115 |
| 323 | 20230713 | 133800 | 3868534350 | 35450 | 35450 | 35500 | 35450 | 82 |
| 324 | 20230713 | 133700 | 3865626000 | 35450 | 35450 | 35500 | 35450 | 81 |
| 325 | 20230713 | 133600 | 3862753100 | 35500 | 35450 | 35500 | 35450 | 91 |
| 326 | 20230713 | 133500 | 3859525150 | 35450 | 35450 | 35500 | 35450 | 135 |
| 327 | 20230713 | 133400 | 3854737050 | 35450 | 35450 | 35500 | 35450 | 83 |
| 328 | 20230713 | 133300 | 3851793200 | 35450 | 35450 | 35500 | 35450 | 76 |
| 329 | 20230713 | 133200 | 3849097500 | 35450 | 35450 | 35450 | 35450 | 53 |
| 330 | 20230713 | 133100 | 3847218650 | 35500 | 35450 | 35500 | 35450 | 75 |
| 331 | 20230713 | 133000 | 3844558450 | 35500 | 35550 | 35550 | 35450 | 377 |
| 332 | 20230713 | 132900 | 3831170550 | 35550 | 35450 | 35550 | 35450 | 1347 |
| 333 | 20230713 | 132800 | 3783305450 | 35450 | 35500 | 35500 | 35450 | 67 |
| 334 | 20230713 | 132700 | 3780927450 | 35500 | 35450 | 35500 | 35450 | 93 |
| 335 | 20230713 | 132600 | 3777628250 | 35500 | 35450 | 35500 | 35450 | 65 |
| 336 | 20230713 | 132500 | 3775321650 | 35500 | 35450 | 35500 | 35450 | 40 |
| 337 | 20230713 | 132400 | 3773902150 | 35500 | 35450 | 35500 | 35450 | 24 |
| 338 | 20230713 | 132300 | 3773050400 | 35450 | 35450 | 35500 | 35450 | 65 |
| 339 | 20230713 | 132200 | 3770745250 | 35450 | 35450 | 35500 | 35450 | 15 |
| 340 | 20230713 | 132100 | 3770213250 | 35450 | 35450 | 35450 | 35450 | 10 |
| 341 | 20230713 | 132000 | 3769858750 | 35450 | 35450 | 35450 | 35450 | 47 |
| 342 | 20230713 | 131900 | 3768192600 | 35450 | 35450 | 35450 | 35450 | 12 |
| 343 | 20230713 | 131800 | 3767767200 | 35450 | 35450 | 35450 | 35450 | 10 |
| 344 | 20230713 | 131700 | 3767412700 | 35450 | 35450 | 35450 | 35450 | 14 |
| 345 | 20230713 | 131600 | 3766916400 | 35450 | 35450 | 35450 | 35450 | 46 |
| 346 | 20230713 | 131500 | 3765285700 | 35500 | 35500 | 35500 | 35500 | 7 |
| 347 | 20230713 | 131400 | 3765037200 | 35500 | 35500 | 35550 | 35500 | 469 |
| 348 | 20230713 | 131300 | 3748371100 | 35500 | 35500 | 35500 | 35450 | 514 |
| 349 | 20230713 | 131200 | 3730124350 | 35500 | 35500 | 35550 | 35500 | 143 |
| 350 | 20230713 | 131100 | 3725042750 | 35550 | 35500 | 35550 | 35500 | 612 |
| 351 | 20230713 | 131000 | 3703287400 | 35550 | 35500 | 35550 | 35450 | 465 |
| 352 | 20230713 | 130900 | 3686779850 | 35450 | 35500 | 35500 | 35450 | 44 |
| 353 | 20230713 | 130800 | 3685218350 | 35450 | 35450 | 35450 | 35450 | 45 |
| 354 | 20230713 | 130700 | 3683623100 | 35450 | 35450 | 35500 | 35450 | 120 |
| 355 | 20230713 | 130600 | 3679363650 | 35450 | 35500 | 35500 | 35450 | 6 |
| 356 | 20230713 | 130500 | 3679150900 | 35450 | 35500 | 35500 | 35450 | 313 |
| 357 | 20230713 | 130400 | 3668043900 | 35450 | 35500 | 35550 | 35450 | 255 |
| 358 | 20230713 | 130300 | 3658990150 | 35450 | 35450 | 35450 | 35450 | 11 |
| 359 | 20230713 | 130200 | 3658600200 | 35450 | 35450 | 35450 | 35450 | 10 |
| 360 | 20230713 | 130100 | 3658245700 | 35500 | 35500 | 35500 | 35450 | 1133 |
| 361 | 20230713 | 130000 | 3618024950 | 35500 | 35550 | 35550 | 35500 | 161 |
| 362 | 20230713 | 125900 | 3612308450 | 35550 | 35500 | 35550 | 35500 | 28 |
| 363 | 20230713 | 125800 | 3611313300 | 35550 | 35500 | 35550 | 35500 | 257 |
| 364 | 20230713 | 125700 | 3602177200 | 35550 | 35450 | 35550 | 35450 | 1489 |
| 365 | 20230713 | 125600 | 3549282300 | 35450 | 35450 | 35450 | 35450 | 11 |
| 366 | 20230713 | 125500 | 3548892350 | 35450 | 35500 | 35500 | 35450 | 16 |
| 367 | 20230713 | 125400 | 3548325100 | 35450 | 35450 | 35450 | 35450 | 160 |
| 368 | 20230713 | 125300 | 3542653100 | 35450 | 35500 | 35500 | 35450 | 36 |
| 369 | 20230713 | 125200 | 3541375600 | 35500 | 35500 | 35550 | 35500 | 104 |
| 370 | 20230713 | 125100 | 3537678900 | 35550 | 35550 | 35600 | 35500 | 649 |
| 371 | 20230713 | 125000 | 3514618400 | 35600 | 35500 | 35600 | 35500 | 122 |
| 372 | 20230713 | 124900 | 3510281750 | 35550 | 35450 | 35550 | 35450 | 937 |
| 373 | 20230713 | 124800 | 3476995650 | 35500 | 35450 | 35500 | 35450 | 58 |
| 374 | 20230713 | 124700 | 3474938150 | 35450 | 35450 | 35500 | 35450 | 34 |
| 375 | 20230713 | 124600 | 3473731650 | 35450 | 35450 | 35500 | 35450 | 66 |
| 376 | 20230713 | 124500 | 3471391000 | 35450 | 35450 | 35500 | 35450 | 77 |
| 377 | 20230713 | 124400 | 3468659850 | 35450 | 35450 | 35500 | 35450 | 36 |
| 378 | 20230713 | 124300 | 3467382350 | 35450 | 35450 | 35500 | 35450 | 36 |
| 379 | 20230713 | 124200 | 3466105250 | 35450 | 35450 | 35450 | 35450 | 20 |
| 380 | 20230713 | 124100 | 3465396250 | 35500 | 35450 | 35500 | 35450 | 51 |
| 381 | 20230713 | 124000 | 3463588050 | 35450 | 35450 | 35450 | 35450 | 15 |
| 382 | 20230713 | 123900 | 3463056300 | 35450 | 35450 | 35450 | 35450 | 5 |
| 383 | 20230713 | 123800 | 3462879050 | 35450 | 35450 | 35500 | 35450 | 11 |
| 384 | 20230713 | 123700 | 3462489050 | 35450 | 35450 | 35450 | 35450 | 46 |
| 385 | 20230713 | 123600 | 3460858350 | 35450 | 35450 | 35450 | 35450 | 11 |
| 386 | 20230713 | 123500 | 3460468400 | 35450 | 35500 | 35500 | 35450 | 907 |
| 387 | 20230713 | 123400 | 3428298750 | 35500 | 35500 | 35500 | 35500 | 445 |
| 388 | 20230713 | 123300 | 3412501250 | 35500 | 35500 | 35500 | 35500 | 11 |
| 389 | 20230713 | 123200 | 3412110750 | 35500 | 35500 | 35500 | 35500 | 10 |
| 390 | 20230713 | 123100 | 3411755750 | 35500 | 35500 | 35500 | 35500 | 83 |
| 391 | 20230713 | 123000 | 3408809250 | 35500 | 35500 | 35550 | 35500 | 53 |
| 392 | 20230713 | 122900 | 3406927600 | 35500 | 35550 | 35550 | 35500 | 47 |
| 393 | 20230713 | 122800 | 3405259050 | 35500 | 35500 | 35500 | 35500 | 10 |
| 394 | 20230713 | 122700 | 3404904050 | 35500 | 35500 | 35500 | 35500 | 10 |
| 395 | 20230713 | 122600 | 3404549050 | 35500 | 35500 | 35500 | 35500 | 48 |
| 396 | 20230713 | 122500 | 3402845050 | 35500 | 35500 | 35550 | 35500 | 15 |
| 397 | 20230713 | 122400 | 3402312300 | 35500 | 35500 | 35500 | 35500 | 25 |
| 398 | 20230713 | 122300 | 3401424800 | 35500 | 35500 | 35500 | 35500 | 280 |
| 399 | 20230713 | 122200 | 3391484800 | 35500 | 35500 | 35550 | 35500 | 562 |
| 400 | 20230713 | 122100 | 3371507750 | 35500 | 35550 | 35550 | 35500 | 213 |
| 401 | 20230713 | 122000 | 3363935850 | 35500 | 35500 | 35550 | 35500 | 24 |
| 402 | 20230713 | 121900 | 3363083350 | 35500 | 35500 | 35550 | 35500 | 11 |
| 403 | 20230713 | 121800 | 3362692800 | 35500 | 35550 | 35600 | 35500 | 48 |
| 404 | 20230713 | 121700 | 3360987950 | 35600 | 35500 | 35600 | 35500 | 409 |
| 405 | 20230713 | 121600 | 3346447700 | 35500 | 35500 | 35500 | 35500 | 5 |
| 406 | 20230713 | 121500 | 3346270200 | 35550 | 35450 | 35600 | 35450 | 1895 |
| 407 | 20230713 | 121400 | 3278941250 | 35450 | 35450 | 35500 | 35450 | 69 |
| 408 | 20230713 | 121300 | 3276495150 | 35450 | 35450 | 35450 | 35450 | 10 |
| 409 | 20230713 | 121200 | 3276140650 | 35450 | 35450 | 35450 | 35450 | 6 |
| 410 | 20230713 | 121100 | 3275927950 | 35450 | 35450 | 35500 | 35450 | 96 |
| 411 | 20230713 | 121000 | 3272522250 | 35450 | 35450 | 35500 | 35450 | 11 |
| 412 | 20230713 | 120900 | 3272132250 | 35450 | 35450 | 35500 | 35450 | 11 |
| 413 | 20230713 | 120800 | 3271742250 | 35500 | 35500 | 35550 | 35450 | 542 |
| 414 | 20230713 | 120700 | 3252501450 | 35500 | 35500 | 35500 | 35500 | 222 |
| 415 | 20230713 | 120600 | 3244620450 | 35500 | 35500 | 35550 | 35500 | 22 |
| 416 | 20230713 | 120500 | 3243838900 | 35500 | 35500 | 35550 | 35500 | 39 |
| 417 | 20230713 | 120400 | 3242452950 | 35500 | 35500 | 35550 | 35500 | 204 |
| 418 | 20230713 | 120300 | 3235210850 | 35500 | 35500 | 35500 | 35500 | 41 |
| 419 | 20230713 | 120200 | 3233755350 | 35500 | 35550 | 35550 | 35500 | 1453 |
| 420 | 20230713 | 120100 | 3182101450 | 35550 | 35600 | 35600 | 35550 | 71 |
| 421 | 20230713 | 120000 | 3179577350 | 35550 | 35550 | 35600 | 35550 | 14 |
| 422 | 20230713 | 115900 | 3179079500 | 35600 | 35550 | 35600 | 35550 | 68 |
| 423 | 20230713 | 115800 | 3176661000 | 35600 | 35450 | 35600 | 35450 | 2577 |
| 424 | 20230713 | 115700 | 3085150450 | 35450 | 35450 | 35500 | 35450 | 618 |
| 425 | 20230713 | 115600 | 3063216950 | 35450 | 35450 | 35450 | 35450 | 21 |
| 426 | 20230713 | 115500 | 3062472500 | 35500 | 35450 | 35500 | 35450 | 84 |
| 427 | 20230713 | 115400 | 3059492850 | 35450 | 35450 | 35500 | 35450 | 21 |
| 428 | 20230713 | 115300 | 3058748350 | 35450 | 35450 | 35450 | 35450 | 61 |
| 429 | 20230713 | 115200 | 3056585900 | 35450 | 35450 | 35450 | 35450 | 46 |
| 430 | 20230713 | 115100 | 3054955200 | 35500 | 35550 | 35550 | 35450 | 2818 |
| 431 | 20230713 | 115000 | 2954796300 | 35600 | 35600 | 35600 | 35550 | 36 |
| 432 | 20230713 | 114900 | 2953515200 | 35600 | 35600 | 35600 | 35550 | 20 |
| 433 | 20230713 | 114800 | 2952803700 | 35550 | 35550 | 35600 | 35550 | 64 |
| 434 | 20230713 | 114700 | 2950527600 | 35550 | 35550 | 35600 | 35550 | 619 |
| 435 | 20230713 | 114600 | 2928491750 | 35600 | 35550 | 35600 | 35550 | 26 |
| 436 | 20230713 | 114500 | 2927566650 | 35550 | 35550 | 35600 | 35550 | 148 |
| 437 | 20230713 | 114400 | 2922304950 | 35550 | 35600 | 35600 | 35550 | 59 |
| 438 | 20230713 | 114300 | 2920207000 | 35550 | 35550 | 35600 | 35550 | 185 |
| 439 | 20230713 | 114200 | 2913630200 | 35550 | 35550 | 35600 | 35550 | 12 |
| 440 | 20230713 | 114100 | 2913203550 | 35550 | 35550 | 35550 | 35550 | 11 |
| 441 | 20230713 | 114000 | 2912812500 | 35550 | 35550 | 35550 | 35550 | 211 |
| 442 | 20230713 | 113900 | 2905311450 | 35600 | 35550 | 35600 | 35550 | 12 |
| 443 | 20230713 | 113800 | 2904884750 | 35550 | 35550 | 35600 | 35550 | 409 |
| 444 | 20230713 | 113700 | 2890344750 | 35600 | 35550 | 35600 | 35550 | 12 |
| 445 | 20230713 | 113600 | 2889918050 | 35550 | 35550 | 35550 | 35550 | 40 |
| 446 | 20230713 | 113500 | 2888496050 | 35550 | 35550 | 35550 | 35550 | 11 |
| 447 | 20230713 | 113400 | 2888105000 | 35550 | 35550 | 35550 | 35550 | 10 |
| 448 | 20230713 | 113300 | 2887749500 | 35550 | 35600 | 35600 | 35550 | 1534 |
| 449 | 20230713 | 113200 | 2833139600 | 35600 | 35650 | 35650 | 35600 | 2157 |
| 450 | 20230713 | 113100 | 2756350300 | 35650 | 35600 | 35650 | 35600 | 173 |
| 451 | 20230713 | 113000 | 2750191350 | 35650 | 35600 | 35650 | 35600 | 458 |
| 452 | 20230713 | 112900 | 2733886500 | 35650 | 35650 | 35650 | 35600 | 157 |
| 453 | 20230713 | 112800 | 2728291800 | 35650 | 35600 | 35650 | 35600 | 63 |
| 454 | 20230713 | 112700 | 2726046500 | 35650 | 35600 | 35650 | 35600 | 55 |
| 455 | 20230713 | 112600 | 2724086050 | 35600 | 35650 | 35650 | 35600 | 83 |
| 456 | 20230713 | 112500 | 2721127600 | 35600 | 35650 | 35650 | 35600 | 183 |
| 457 | 20230713 | 112400 | 2714610950 | 35600 | 35650 | 35650 | 35600 | 87 |
| 458 | 20230713 | 112300 | 2711511250 | 35650 | 35650 | 35650 | 35600 | 51 |
| 459 | 20230713 | 112200 | 2709693650 | 35650 | 35650 | 35650 | 35650 | 37 |
| 460 | 20230713 | 112100 | 2708374600 | 35650 | 35650 | 35650 | 35600 | 172 |
| 461 | 20230713 | 112000 | 2702249600 | 35650 | 35650 | 35650 | 35650 | 39 |
| 462 | 20230713 | 111900 | 2700859250 | 35650 | 35650 | 35650 | 35600 | 44 |
| 463 | 20230713 | 111800 | 2699290800 | 35650 | 35650 | 35650 | 35600 | 38 |
| 464 | 20230713 | 111700 | 2697936150 | 35650 | 35600 | 35650 | 35600 | 39 |
| 465 | 20230713 | 111600 | 2696545950 | 35650 | 35650 | 35650 | 35650 | 20 |
| 466 | 20230713 | 111500 | 2695832950 | 35650 | 35650 | 35650 | 35600 | 9 |
| 467 | 20230713 | 111400 | 2695512250 | 35650 | 35650 | 35650 | 35600 | 2283 |
| 468 | 20230713 | 111300 | 2614223300 | 35650 | 35650 | 35650 | 35650 | 42 |
| 469 | 20230713 | 111200 | 2612726000 | 35650 | 35650 | 35650 | 35650 | 29 |
| 470 | 20230713 | 111100 | 2611692150 | 35650 | 35650 | 35650 | 35600 | 53 |
| 471 | 20230713 | 111000 | 2609802850 | 35650 | 35650 | 35650 | 35600 | 45 |
| 472 | 20230713 | 110900 | 2608198650 | 35600 | 35650 | 35650 | 35600 | 226 |
| 473 | 20230713 | 110800 | 2600151500 | 35600 | 35600 | 35600 | 35600 | 18 |
| 474 | 20230713 | 110700 | 2599510700 | 35600 | 35650 | 35650 | 35600 | 1034 |
| 475 | 20230713 | 110600 | 2562698700 | 35650 | 35600 | 35650 | 35600 | 107 |
| 476 | 20230713 | 110500 | 2558885700 | 35650 | 35650 | 35650 | 35600 | 122 |
| 477 | 20230713 | 110400 | 2554539900 | 35650 | 35650 | 35650 | 35650 | 50 |
| 478 | 20230713 | 110300 | 2552757400 | 35650 | 35650 | 35650 | 35650 | 39 |
| 479 | 20230713 | 110200 | 2551367050 | 35650 | 35650 | 35650 | 35600 | 68 |
| 480 | 20230713 | 110100 | 2548942950 | 35650 | 35650 | 35650 | 35600 | 650 |
| 481 | 20230713 | 110000 | 2525800950 | 35650 | 35600 | 35650 | 35600 | 28 |
| 482 | 20230713 | 105900 | 2524803150 | 35650 | 35600 | 35650 | 35600 | 769 |
| 483 | 20230713 | 105800 | 2497423100 | 35650 | 35650 | 35650 | 35650 | 76 |
| 484 | 20230713 | 105700 | 2494713700 | 35650 | 35650 | 35650 | 35650 | 188 |
| 485 | 20230713 | 105600 | 2488011500 | 35650 | 35650 | 35650 | 35650 | 56 |
| 486 | 20230713 | 105500 | 2486015100 | 35650 | 35650 | 35650 | 35600 | 97 |
| 487 | 20230713 | 105400 | 2482557100 | 35650 | 35650 | 35650 | 35650 | 39 |
| 488 | 20230713 | 105300 | 2481166750 | 35650 | 35650 | 35650 | 35600 | 147 |
| 489 | 20230713 | 105200 | 2475931400 | 35650 | 35600 | 35650 | 35600 | 1498 |
| 490 | 20230713 | 105100 | 2422600100 | 35600 | 35600 | 35600 | 35600 | 411 |
| 491 | 20230713 | 105000 | 2407968500 | 35550 | 35550 | 35550 | 35550 | 1 |
| 492 | 20230713 | 104900 | 2407932950 | 35550 | 35600 | 35600 | 35550 | 2875 |
| 493 | 20230713 | 104800 | 2305723800 | 35600 | 35600 | 35600 | 35550 | 116 |
| 494 | 20230713 | 104700 | 2301594300 | 35600 | 35600 | 35600 | 35550 | 178 |
| 495 | 20230713 | 104600 | 2295260000 | 35600 | 35600 | 35600 | 35600 | 292 |
| 496 | 20230713 | 104500 | 2284864800 | 35600 | 35550 | 35600 | 35550 | 552 |
| 497 | 20230713 | 104400 | 2265236900 | 35550 | 35550 | 35550 | 35500 | 104 |
| 498 | 20230713 | 104300 | 2261539750 | 35550 | 35500 | 35550 | 35500 | 516 |
| 499 | 20230713 | 104200 | 2243218650 | 35500 | 35500 | 35500 | 35500 | 118 |
| 500 | 20230713 | 104100 | 2239029650 | 35500 | 35500 | 35500 | 35500 | 0 |
| 501 | 20230713 | 104000 | 2239029650 | 35500 | 35450 | 35500 | 35450 | 1490 |
| 502 | 20230713 | 103900 | 2186208950 | 35500 | 35500 | 35500 | 35500 | 61 |
| 503 | 20230713 | 103800 | 2184043450 | 35500 | 35500 | 35500 | 35500 | 76 |
| 504 | 20230713 | 103700 | 2181345450 | 35500 | 35500 | 35500 | 35450 | 600 |
| 505 | 20230713 | 103600 | 2160045500 | 35450 | 35450 | 35450 | 35450 | 103 |
| 506 | 20230713 | 103500 | 2156394150 | 35500 | 35500 | 35500 | 35500 | 5 |
| 507 | 20230713 | 103400 | 2156216650 | 35500 | 35550 | 35550 | 35500 | 1123 |
| 508 | 20230713 | 103300 | 2116350000 | 35500 | 35500 | 35500 | 35500 | 56 |
| 509 | 20230713 | 103200 | 2114362000 | 35500 | 35500 | 35550 | 35500 | 16 |
| 510 | 20230713 | 103100 | 2113793800 | 35550 | 35550 | 35550 | 35550 | 0 |
| 511 | 20230713 | 103000 | 2113793800 | 35550 | 35550 | 35550 | 35450 | 396 |
| 512 | 20230713 | 102900 | 2099735500 | 35550 | 35550 | 35550 | 35500 | 378 |
| 513 | 20230713 | 102800 | 2086315250 | 35550 | 35550 | 35600 | 35550 | 334 |
| 514 | 20230713 | 102700 | 2074441300 | 35600 | 35600 | 35600 | 35550 | 11 |
| 515 | 20230713 | 102600 | 2074049850 | 35600 | 35650 | 35650 | 35550 | 1236 |
| 516 | 20230713 | 102500 | 2030047550 | 35650 | 35650 | 35650 | 35600 | 42 |
| 517 | 20230713 | 102400 | 2028551150 | 35600 | 35650 | 35650 | 35600 | 26 |
| 518 | 20230713 | 102300 | 2027624450 | 35650 | 35650 | 35650 | 35600 | 156 |
| 519 | 20230713 | 102200 | 2022068650 | 35650 | 35650 | 35650 | 35650 | 1 |
| 520 | 20230713 | 102100 | 2022033000 | 35650 | 35650 | 35650 | 35600 | 120 |
| 521 | 20230713 | 102000 | 2017760650 | 35600 | 35600 | 35650 | 35600 | 616 |
| 522 | 20230713 | 101900 | 1995830650 | 35650 | 35650 | 35650 | 35600 | 49 |
| 523 | 20230713 | 101800 | 1994084200 | 35650 | 35650 | 35650 | 35600 | 26 |
| 524 | 20230713 | 101700 | 1993157900 | 35600 | 35650 | 35650 | 35600 | 14 |
| 525 | 20230713 | 101600 | 1992659350 | 35650 | 35600 | 35650 | 35600 | 214 |
| 526 | 20230713 | 101500 | 1985040650 | 35600 | 35650 | 35650 | 35600 | 25 |
| 527 | 20230713 | 101400 | 1984149800 | 35600 | 35650 | 35650 | 35600 | 188 |
| 528 | 20230713 | 101300 | 1977447650 | 35650 | 35700 | 35700 | 35650 | 2497 |
| 529 | 20230713 | 101200 | 1888429250 | 35650 | 35700 | 35700 | 35650 | 173 |
| 530 | 20230713 | 101100 | 1882255850 | 35700 | 35650 | 35700 | 35650 | 1596 |
| 531 | 20230713 | 101000 | 1825357250 | 35650 | 35650 | 35650 | 35650 | 248 |
| 532 | 20230713 | 100900 | 1816516050 | 35650 | 35650 | 35650 | 35650 | 25 |
| 533 | 20230713 | 100800 | 1815624800 | 35600 | 35650 | 35650 | 35600 | 91 |
| 534 | 20230713 | 100700 | 1812383900 | 35650 | 35650 | 35650 | 35600 | 210 |
| 535 | 20230713 | 100600 | 1804897550 | 35650 | 35650 | 35650 | 35650 | 7 |
| 536 | 20230713 | 100500 | 1804648000 | 35650 | 35650 | 35650 | 35600 | 294 |
| 537 | 20230713 | 100400 | 1794166950 | 35600 | 35650 | 35650 | 35600 | 17 |
| 538 | 20230713 | 100300 | 1793561500 | 35650 | 35650 | 35650 | 35650 | 9 |
| 539 | 20230713 | 100200 | 1793240650 | 35650 | 35700 | 35700 | 35600 | 580 |
| 540 | 20230713 | 100100 | 1772564500 | 35700 | 35700 | 35700 | 35650 | 255 |
| 541 | 20230713 | 100000 | 1763471000 | 35700 | 35700 | 35700 | 35650 | 26 |
| 542 | 20230713 | 095900 | 1762542850 | 35700 | 35700 | 35700 | 35650 | 8 |
| 543 | 20230713 | 095800 | 1762257350 | 35700 | 35700 | 35700 | 35650 | 162 |
| 544 | 20230713 | 095700 | 1756474250 | 35700 | 35650 | 35700 | 35600 | 414 |
| 545 | 20230713 | 095600 | 1741720550 | 35650 | 35650 | 35650 | 35600 | 130 |
| 546 | 20230713 | 095500 | 1737087550 | 35650 | 35600 | 35650 | 35600 | 38 |
| 547 | 20230713 | 095400 | 1735732950 | 35650 | 35650 | 35650 | 35650 | 13 |
| 548 | 20230713 | 095300 | 1735269500 | 35650 | 35700 | 35700 | 35650 | 252 |
| 549 | 20230713 | 095200 | 1726285600 | 35650 | 35700 | 35700 | 35650 | 566 |
| 550 | 20230713 | 095100 | 1706107200 | 35650 | 35700 | 35700 | 35650 | 235 |
| 551 | 20230713 | 095000 | 1697729300 | 35700 | 35700 | 35700 | 35650 | 19 |
| 552 | 20230713 | 094900 | 1697051500 | 35700 | 35700 | 35700 | 35650 | 112 |
| 553 | 20230713 | 094800 | 1693057250 | 35650 | 35650 | 35700 | 35650 | 1159 |
| 554 | 20230713 | 094700 | 1651707900 | 35650 | 35600 | 35650 | 35600 | 55 |
| 555 | 20230713 | 094600 | 1649747350 | 35600 | 35600 | 35650 | 35600 | 197 |
| 556 | 20230713 | 094500 | 1642725100 | 35600 | 35750 | 35750 | 35600 | 1012 |
| 557 | 20230713 | 094400 | 1606647700 | 35750 | 35700 | 35750 | 35650 | 1417 |
| 558 | 20230713 | 094300 | 1556060350 | 35700 | 35650 | 35700 | 35650 | 1778 |
| 559 | 20230713 | 094200 | 1492670500 | 35650 | 35600 | 35650 | 35600 | 4812 |
| 560 | 20230713 | 094100 | 1321360000 | 35600 | 35600 | 35600 | 35600 | 8 |
| 561 | 20230713 | 094000 | 1321075200 | 35600 | 35550 | 35600 | 35500 | 1045 |
| 562 | 20230713 | 093900 | 1283924200 | 35600 | 35600 | 35600 | 35550 | 97 |
| 563 | 20230713 | 093800 | 1280475700 | 35550 | 35550 | 35600 | 35550 | 224 |
| 564 | 20230713 | 093700 | 1272512250 | 35600 | 35600 | 35600 | 35550 | 22 |
| 565 | 20230713 | 093600 | 1271729800 | 35500 | 35600 | 35600 | 35500 | 650 |
| 566 | 20230713 | 093500 | 1248592200 | 35600 | 35600 | 35600 | 35550 | 1167 |
| 567 | 20230713 | 093400 | 1207049400 | 35600 | 35650 | 35650 | 35600 | 346 |
| 568 | 20230713 | 093300 | 1194729500 | 35600 | 35650 | 35650 | 35600 | 165 |
| 569 | 20230713 | 093200 | 1188847400 | 35650 | 35600 | 35650 | 35600 | 1410 |
| 570 | 20230713 | 093100 | 1138623250 | 35550 | 35500 | 35600 | 35450 | 7997 |
| 571 | 20230713 | 093000 | 854688450 | 35500 | 35500 | 35500 | 35450 | 84 |
| 572 | 20230713 | 092900 | 851706550 | 35500 | 35500 | 35500 | 35450 | 81 |
| 573 | 20230713 | 092800 | 848833800 | 35450 | 35500 | 35500 | 35450 | 74 |
| 574 | 20230713 | 092700 | 846208750 | 35500 | 35450 | 35500 | 35450 | 192 |
| 575 | 20230713 | 092600 | 839402200 | 35500 | 35450 | 35500 | 35450 | 170 |
| 576 | 20230713 | 092500 | 833375400 | 35450 | 35500 | 35500 | 35450 | 11 |
| 577 | 20230713 | 092400 | 832985400 | 35500 | 35450 | 35500 | 35450 | 207 |
| 578 | 20230713 | 092300 | 825647000 | 35450 | 35500 | 35500 | 35450 | 29 |
| 579 | 20230713 | 092200 | 824618800 | 35450 | 35450 | 35500 | 35450 | 121 |
| 580 | 20230713 | 092100 | 820328600 | 35450 | 35500 | 35500 | 35400 | 1285 |
| 581 | 20230713 | 092000 | 774766050 | 35450 | 35400 | 35450 | 35400 | 442 |
| 582 | 20230713 | 091900 | 759112100 | 35400 | 35400 | 35500 | 35400 | 405 |
| 583 | 20230713 | 091800 | 744773400 | 35400 | 35500 | 35500 | 35400 | 193 |
| 584 | 20230713 | 091700 | 737940900 | 35500 | 35500 | 35500 | 35400 | 1932 |
| 585 | 20230713 | 091600 | 669417550 | 35500 | 35450 | 35500 | 35450 | 971 |
| 586 | 20230713 | 091500 | 634987700 | 35500 | 35500 | 35500 | 35450 | 151 |
| 587 | 20230713 | 091400 | 629632200 | 35500 | 35500 | 35500 | 35450 | 71 |
| 588 | 20230713 | 091300 | 627111900 | 35500 | 35500 | 35500 | 35500 | 51 |
| 589 | 20230713 | 091200 | 625301400 | 35500 | 35450 | 35500 | 35450 | 137 |
| 590 | 20230713 | 091100 | 620444300 | 35500 | 35500 | 35500 | 35450 | 151 |
| 591 | 20230713 | 091000 | 615088850 | 35500 | 35500 | 35500 | 35450 | 149 |
| 592 | 20230713 | 090900 | 609805900 | 35450 | 35450 | 35450 | 35450 | 608 |
| 593 | 20230713 | 090800 | 588252300 | 35450 | 35450 | 35450 | 35450 | 195 |
| 594 | 20230713 | 090700 | 581339550 | 35450 | 35450 | 35500 | 35450 | 340 |
| 595 | 20230713 | 090600 | 569286050 | 35450 | 35350 | 35500 | 35350 | 1159 |
| 596 | 20230713 | 090500 | 528262000 | 35350 | 35400 | 35500 | 35350 | 1912 |
| 597 | 20230713 | 090400 | 460533600 | 35400 | 35400 | 35400 | 35400 | 83 |
| 598 | 20230713 | 090300 | 457595400 | 35400 | 35450 | 35450 | 35350 | 309 |
| 599 | 20230713 | 090200 | 446651600 | 35450 | 35450 | 35450 | 35250 | 1500 |
| 600 | 20230713 | 090100 | 393576750 | 35400 | 35300 | 35500 | 35200 | 4553 |
| 601 | 20230713 | 090000 | 232750050 | 35250 | 35000 | 35300 | 35000 | 6647 |