34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 6590 |
| 3 | 20230714 | 192200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20230714 | 192100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20230714 | 192000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20230714 | 191900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20230714 | 191800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20230714 | 191700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20230714 | 191600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20230714 | 191500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20230714 | 191400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20230714 | 191300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20230714 | 191200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20230714 | 191100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20230714 | 191000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20230714 | 190900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20230714 | 190800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20230714 | 190700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20230714 | 190600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20230714 | 190500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20230714 | 190400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20230714 | 190300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20230714 | 190200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20230714 | 190100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20230714 | 190000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20230714 | 185900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20230714 | 185800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20230714 | 185700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20230714 | 185600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20230714 | 185500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20230714 | 185400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20230714 | 185300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 6590 |
| 33 | 20230714 | 185200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20230714 | 185100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20230714 | 185000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20230714 | 184900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20230714 | 184800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20230714 | 184700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20230714 | 184600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20230714 | 184500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20230714 | 184400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20230714 | 184300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20230714 | 184200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20230714 | 184100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20230714 | 184000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20230714 | 183900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20230714 | 183800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20230714 | 183700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20230714 | 183600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20230714 | 183500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20230714 | 183400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20230714 | 183300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20230714 | 183200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20230714 | 183100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20230714 | 183000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20230714 | 182900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20230714 | 182800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20230714 | 182700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20230714 | 182600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20230714 | 182500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20230714 | 182400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20230714 | 182300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 6590 |
| 63 | 20230714 | 182200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20230714 | 182100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20230714 | 182000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20230714 | 181900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20230714 | 181800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20230714 | 181700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20230714 | 181600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20230714 | 181500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20230714 | 181400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20230714 | 181300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20230714 | 181200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20230714 | 181100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20230714 | 181000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20230714 | 180900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20230714 | 180800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20230714 | 180700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20230714 | 180600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20230714 | 180500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20230714 | 180400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20230714 | 180300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20230714 | 180200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20230714 | 180100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20230714 | 180000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20230714 | 175900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20230714 | 175800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20230714 | 175700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20230714 | 175600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20230714 | 175500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20230714 | 175400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20230714 | 175300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 6590 |
| 93 | 20230714 | 175200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20230714 | 175100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20230714 | 175000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20230714 | 174900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20230714 | 174800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20230714 | 174700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20230714 | 174600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20230714 | 174500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20230714 | 174400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20230714 | 174300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20230714 | 174200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20230714 | 174100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20230714 | 174000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20230714 | 173900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20230714 | 173800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20230714 | 173700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20230714 | 173600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20230714 | 173500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20230714 | 173400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20230714 | 173300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20230714 | 173200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20230714 | 173100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20230714 | 173000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20230714 | 172900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20230714 | 172800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20230714 | 172700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20230714 | 172600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20230714 | 172500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20230714 | 172400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20230714 | 172300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 6590 |
| 123 | 20230714 | 172200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20230714 | 172100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20230714 | 172000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20230714 | 171900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20230714 | 171800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20230714 | 171700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20230714 | 171600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20230714 | 171500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20230714 | 171400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20230714 | 171300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20230714 | 171200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20230714 | 171100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20230714 | 171000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20230714 | 170900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20230714 | 170800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20230714 | 170700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20230714 | 170600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20230714 | 170500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20230714 | 170400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20230714 | 170300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20230714 | 170200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20230714 | 170100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20230714 | 170000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20230714 | 165900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20230714 | 165800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20230714 | 165700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20230714 | 165600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20230714 | 165500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20230714 | 165400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20230714 | 165300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 6590 |
| 153 | 20230714 | 165200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20230714 | 165100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20230714 | 165000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20230714 | 164900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20230714 | 164800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20230714 | 164700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20230714 | 164600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20230714 | 164500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20230714 | 164400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20230714 | 164300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20230714 | 164200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20230714 | 164100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20230714 | 164000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20230714 | 163900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20230714 | 163800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20230714 | 163700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20230714 | 163600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20230714 | 163500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20230714 | 163400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20230714 | 163300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20230714 | 163200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20230714 | 163100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20230714 | 163000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20230714 | 162900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20230714 | 162800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20230714 | 162700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20230714 | 162600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20230714 | 162500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20230714 | 162400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20230714 | 162300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 6590 |
| 183 | 20230714 | 162200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20230714 | 162100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20230714 | 162000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20230714 | 161900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20230714 | 161800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20230714 | 161700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20230714 | 161600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20230714 | 161500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20230714 | 161400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20230714 | 161300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20230714 | 161200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20230714 | 161100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20230714 | 161000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20230714 | 160900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20230714 | 160800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20230714 | 160700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20230714 | 160600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20230714 | 160500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20230714 | 160400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20230714 | 160300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20230714 | 160200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20230714 | 160100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20230714 | 160000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20230714 | 155900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20230714 | 155800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20230714 | 155700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20230714 | 155600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20230714 | 155500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20230714 | 155400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20230714 | 155300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 6590 |
| 213 | 20230714 | 155200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20230714 | 155100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20230714 | 155000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20230714 | 154900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20230714 | 154800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20230714 | 154700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20230714 | 154600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20230714 | 154500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20230714 | 154400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20230714 | 154300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20230714 | 154200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20230714 | 154100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20230714 | 154000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20230714 | 153900 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20230714 | 153800 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20230714 | 153700 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20230714 | 153600 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20230714 | 153500 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20230714 | 153400 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20230714 | 153300 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20230714 | 153200 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20230714 | 153100 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 235 | 20230714 | 153000 | 10107160600 | 23550 | 23550 | 23550 | 23550 | 6590 |
| 236 | 20230714 | 152900 | 9951966100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20230714 | 152800 | 9951966100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20230714 | 152700 | 9951966100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20230714 | 152600 | 9951966100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20230714 | 152500 | 9951966100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20230714 | 152400 | 9951966100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20230714 | 152300 | 9951966100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 243 | 20230714 | 152200 | 9951966100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20230714 | 152100 | 9951966100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20230714 | 152000 | 9951966100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20230714 | 151900 | 9951966100 | 23600 | 23500 | 23600 | 23500 | 1376 |
| 247 | 20230714 | 151800 | 9919572550 | 23500 | 23450 | 23500 | 23450 | 1403 |
| 248 | 20230714 | 151700 | 9886612600 | 23500 | 23450 | 23500 | 23450 | 1446 |
| 249 | 20230714 | 151600 | 9852653050 | 23500 | 23500 | 23500 | 23450 | 2501 |
| 250 | 20230714 | 151500 | 9793884550 | 23500 | 23550 | 23550 | 23450 | 3556 |
| 251 | 20230714 | 151400 | 9710340700 | 23500 | 23550 | 23550 | 23500 | 559 |
| 252 | 20230714 | 151300 | 9697192550 | 23550 | 23500 | 23550 | 23500 | 764 |
| 253 | 20230714 | 151200 | 9679222150 | 23550 | 23550 | 23550 | 23500 | 789 |
| 254 | 20230714 | 151100 | 9660653950 | 23550 | 23500 | 23550 | 23500 | 132 |
| 255 | 20230714 | 151000 | 9657547550 | 23550 | 23550 | 23550 | 23500 | 288 |
| 256 | 20230714 | 150900 | 9650771150 | 23500 | 23550 | 23550 | 23500 | 696 |
| 257 | 20230714 | 150800 | 9634391000 | 23550 | 23500 | 23550 | 23500 | 2227 |
| 258 | 20230714 | 150700 | 9582053300 | 23550 | 23500 | 23550 | 23500 | 504 |
| 259 | 20230714 | 150600 | 9570209200 | 23550 | 23500 | 23550 | 23500 | 359 |
| 260 | 20230714 | 150500 | 9561755500 | 23500 | 23550 | 23550 | 23500 | 75 |
| 261 | 20230714 | 150400 | 9559989550 | 23550 | 23550 | 23550 | 23500 | 326 |
| 262 | 20230714 | 150300 | 9552316100 | 23550 | 23550 | 23550 | 23500 | 376 |
| 263 | 20230714 | 150200 | 9543471350 | 23550 | 23550 | 23550 | 23500 | 519 |
| 264 | 20230714 | 150100 | 9531272700 | 23550 | 23500 | 23550 | 23500 | 1346 |
| 265 | 20230714 | 150000 | 9499640950 | 23500 | 23450 | 23500 | 23450 | 1463 |
| 266 | 20230714 | 145900 | 9465316850 | 23450 | 23500 | 23500 | 23450 | 981 |
| 267 | 20230714 | 145800 | 9442283750 | 23500 | 23500 | 23500 | 23450 | 145 |
| 268 | 20230714 | 145700 | 9438876750 | 23500 | 23500 | 23500 | 23450 | 1806 |
| 269 | 20230714 | 145600 | 9396504450 | 23500 | 23500 | 23550 | 23500 | 245 |
| 270 | 20230714 | 145500 | 9390746500 | 23550 | 23500 | 23550 | 23500 | 56 |
| 271 | 20230714 | 145400 | 9389428750 | 23500 | 23500 | 23500 | 23500 | 174 |
| 272 | 20230714 | 145300 | 9385339750 | 23500 | 23500 | 23500 | 23450 | 83 |
| 273 | 20230714 | 145200 | 9383392000 | 23500 | 23500 | 23550 | 23450 | 1612 |
| 274 | 20230714 | 145100 | 9345539600 | 23500 | 23500 | 23550 | 23500 | 664 |
| 275 | 20230714 | 145000 | 9329935300 | 23500 | 23500 | 23550 | 23500 | 126 |
| 276 | 20230714 | 144900 | 9326974150 | 23500 | 23500 | 23500 | 23450 | 452 |
| 277 | 20230714 | 144800 | 9316354900 | 23450 | 23450 | 23450 | 23400 | 1198 |
| 278 | 20230714 | 144700 | 9288307100 | 23450 | 23450 | 23450 | 23450 | 213 |
| 279 | 20230714 | 144600 | 9283312250 | 23450 | 23500 | 23500 | 23400 | 1033 |
| 280 | 20230714 | 144500 | 9259064100 | 23500 | 23500 | 23500 | 23400 | 2915 |
| 281 | 20230714 | 144400 | 9190706000 | 23500 | 23500 | 23500 | 23450 | 2111 |
| 282 | 20230714 | 144300 | 9141109000 | 23500 | 23550 | 23550 | 23500 | 154 |
| 283 | 20230714 | 144200 | 9137487500 | 23550 | 23550 | 23600 | 23500 | 1826 |
| 284 | 20230714 | 144100 | 9094563000 | 23600 | 23550 | 23600 | 23550 | 24 |
| 285 | 20230714 | 144000 | 9093996850 | 23550 | 23550 | 23550 | 23500 | 1710 |
| 286 | 20230714 | 143900 | 9053789000 | 23550 | 23550 | 23550 | 23550 | 14 |
| 287 | 20230714 | 143800 | 9053459300 | 23550 | 23550 | 23550 | 23500 | 3061 |
| 288 | 20230714 | 143700 | 8981505350 | 23600 | 23550 | 23600 | 23550 | 229 |
| 289 | 20230714 | 143600 | 8976112350 | 23550 | 23600 | 23600 | 23550 | 1766 |
| 290 | 20230714 | 143500 | 8934522650 | 23600 | 23600 | 23600 | 23600 | 827 |
| 291 | 20230714 | 143400 | 8915005450 | 23600 | 23600 | 23600 | 23600 | 57 |
| 292 | 20230714 | 143300 | 8913660250 | 23600 | 23600 | 23600 | 23600 | 19 |
| 293 | 20230714 | 143200 | 8913211850 | 23600 | 23600 | 23600 | 23600 | 205 |
| 294 | 20230714 | 143100 | 8908373850 | 23600 | 23600 | 23600 | 23550 | 113 |
| 295 | 20230714 | 143000 | 8905712050 | 23600 | 23550 | 23600 | 23550 | 411 |
| 296 | 20230714 | 142900 | 8896032150 | 23550 | 23600 | 23650 | 23550 | 513 |
| 297 | 20230714 | 142800 | 8883931050 | 23650 | 23650 | 23650 | 23600 | 887 |
| 298 | 20230714 | 142700 | 8862996350 | 23650 | 23650 | 23700 | 23650 | 417 |
| 299 | 20230714 | 142600 | 8853134150 | 23700 | 23650 | 23700 | 23650 | 689 |
| 300 | 20230714 | 142500 | 8836838900 | 23650 | 23650 | 23650 | 23600 | 96 |
| 301 | 20230714 | 142400 | 8834570500 | 23650 | 23650 | 23650 | 23600 | 1236 |
| 302 | 20230714 | 142300 | 8805398400 | 23650 | 23600 | 23650 | 23600 | 348 |
| 303 | 20230714 | 142200 | 8797184250 | 23600 | 23700 | 23700 | 23600 | 2918 |
| 304 | 20230714 | 142100 | 8728216000 | 23700 | 23750 | 23750 | 23700 | 61 |
| 305 | 20230714 | 142000 | 8726768900 | 23750 | 23700 | 23750 | 23650 | 415 |
| 306 | 20230714 | 141900 | 8716933450 | 23700 | 23700 | 23700 | 23650 | 39 |
| 307 | 20230714 | 141800 | 8716009400 | 23700 | 23700 | 23700 | 23650 | 68 |
| 308 | 20230714 | 141700 | 8714397850 | 23700 | 23700 | 23750 | 23700 | 1367 |
| 309 | 20230714 | 141600 | 8681999650 | 23700 | 23750 | 23750 | 23700 | 1324 |
| 310 | 20230714 | 141500 | 8650555650 | 23800 | 23800 | 23800 | 23750 | 479 |
| 311 | 20230714 | 141400 | 8639178700 | 23800 | 23800 | 23800 | 23750 | 167 |
| 312 | 20230714 | 141300 | 8635204200 | 23800 | 23800 | 23850 | 23800 | 109 |
| 313 | 20230714 | 141200 | 8632609800 | 23750 | 23750 | 23750 | 23750 | 233 |
| 314 | 20230714 | 141100 | 8627076050 | 23750 | 23800 | 23800 | 23750 | 126 |
| 315 | 20230714 | 141000 | 8624078350 | 23800 | 23800 | 23800 | 23800 | 371 |
| 316 | 20230714 | 140900 | 8615248550 | 23800 | 23800 | 23800 | 23800 | 578 |
| 317 | 20230714 | 140800 | 8601492150 | 23750 | 23750 | 23800 | 23750 | 132 |
| 318 | 20230714 | 140700 | 8598357050 | 23750 | 23800 | 23800 | 23750 | 630 |
| 319 | 20230714 | 140600 | 8583378150 | 23800 | 23800 | 23800 | 23800 | 28 |
| 320 | 20230714 | 140500 | 8582711750 | 23800 | 23800 | 23800 | 23750 | 177 |
| 321 | 20230714 | 140400 | 8578499300 | 23800 | 23750 | 23800 | 23750 | 1057 |
| 322 | 20230714 | 140300 | 8553344050 | 23750 | 23800 | 23800 | 23750 | 196 |
| 323 | 20230714 | 140200 | 8548684250 | 23800 | 23800 | 23800 | 23750 | 535 |
| 324 | 20230714 | 140100 | 8535977000 | 23750 | 23800 | 23800 | 23750 | 932 |
| 325 | 20230714 | 140000 | 8513795450 | 23750 | 23800 | 23800 | 23750 | 128 |
| 326 | 20230714 | 135900 | 8510749150 | 23800 | 23800 | 23800 | 23750 | 246 |
| 327 | 20230714 | 135800 | 8504896950 | 23800 | 23750 | 23800 | 23750 | 363 |
| 328 | 20230714 | 135700 | 8496260600 | 23750 | 23800 | 23800 | 23750 | 57 |
| 329 | 20230714 | 135600 | 8494904050 | 23800 | 23800 | 23800 | 23750 | 1219 |
| 330 | 20230714 | 135500 | 8465891950 | 23850 | 23850 | 23850 | 23850 | 10 |
| 331 | 20230714 | 135400 | 8465653450 | 23850 | 23800 | 23850 | 23800 | 35 |
| 332 | 20230714 | 135300 | 8464819450 | 23800 | 23800 | 23800 | 23800 | 62 |
| 333 | 20230714 | 135200 | 8463343850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 334 | 20230714 | 135100 | 8463343850 | 23850 | 23800 | 23850 | 23800 | 30 |
| 335 | 20230714 | 135000 | 8462628850 | 23850 | 23850 | 23850 | 23850 | 12 |
| 336 | 20230714 | 134900 | 8462342650 | 23800 | 23800 | 23850 | 23800 | 128 |
| 337 | 20230714 | 134800 | 8459293150 | 23800 | 23850 | 23850 | 23800 | 251 |
| 338 | 20230714 | 134700 | 8453317350 | 23850 | 23850 | 23850 | 23850 | 2 |
| 339 | 20230714 | 134600 | 8453269650 | 23850 | 23850 | 23850 | 23850 | 48 |
| 340 | 20230714 | 134500 | 8452124850 | 23850 | 23800 | 23850 | 23800 | 769 |
| 341 | 20230714 | 134400 | 8433821200 | 23800 | 23800 | 23800 | 23800 | 23 |
| 342 | 20230714 | 134300 | 8433273800 | 23850 | 23850 | 23850 | 23850 | 102 |
| 343 | 20230714 | 134200 | 8430841100 | 23850 | 23850 | 23850 | 23850 | 5 |
| 344 | 20230714 | 134100 | 8430721850 | 23850 | 23800 | 23850 | 23800 | 173 |
| 345 | 20230714 | 134000 | 8426603900 | 23800 | 23800 | 23800 | 23800 | 30 |
| 346 | 20230714 | 133900 | 8425889900 | 23850 | 23900 | 23900 | 23800 | 1118 |
| 347 | 20230714 | 133800 | 8399259750 | 23900 | 23900 | 23900 | 23850 | 97 |
| 348 | 20230714 | 133700 | 8396944950 | 23900 | 23850 | 23900 | 23850 | 2 |
| 349 | 20230714 | 133600 | 8396897200 | 23850 | 23900 | 23900 | 23850 | 77 |
| 350 | 20230714 | 133500 | 8395060700 | 23850 | 23900 | 23900 | 23850 | 77 |
| 351 | 20230714 | 133400 | 8393224200 | 23900 | 23900 | 23900 | 23900 | 42 |
| 352 | 20230714 | 133300 | 8392220400 | 23900 | 23900 | 23900 | 23900 | 63 |
| 353 | 20230714 | 133200 | 8390714700 | 23850 | 23850 | 23850 | 23850 | 521 |
| 354 | 20230714 | 133100 | 8378288850 | 23850 | 23850 | 23850 | 23800 | 350 |
| 355 | 20230714 | 133000 | 8369941800 | 23800 | 23800 | 23800 | 23800 | 108 |
| 356 | 20230714 | 132900 | 8367371400 | 23800 | 23850 | 23850 | 23800 | 1644 |
| 357 | 20230714 | 132800 | 8328244150 | 23850 | 23850 | 23850 | 23850 | 1185 |
| 358 | 20230714 | 132700 | 8299981900 | 23900 | 23900 | 23950 | 23850 | 811 |
| 359 | 20230714 | 132600 | 8280599450 | 23900 | 23900 | 23950 | 23900 | 1124 |
| 360 | 20230714 | 132500 | 8253734900 | 23950 | 23950 | 23950 | 23900 | 187 |
| 361 | 20230714 | 132400 | 8249263750 | 23900 | 23950 | 23950 | 23900 | 116 |
| 362 | 20230714 | 132300 | 8246491100 | 23950 | 23900 | 23950 | 23900 | 270 |
| 363 | 20230714 | 132200 | 8240037600 | 23950 | 23950 | 23950 | 23950 | 891 |
| 364 | 20230714 | 132100 | 8218698150 | 23950 | 23950 | 24000 | 23950 | 1483 |
| 365 | 20230714 | 132000 | 8183179350 | 23950 | 23950 | 23950 | 23900 | 573 |
| 366 | 20230714 | 131900 | 8169458700 | 23950 | 23900 | 23950 | 23900 | 165 |
| 367 | 20230714 | 131800 | 8165509250 | 23900 | 23950 | 23950 | 23900 | 961 |
| 368 | 20230714 | 131700 | 8142498500 | 23950 | 23950 | 23950 | 23950 | 10 |
| 369 | 20230714 | 131600 | 8142259000 | 23950 | 23950 | 23950 | 23950 | 19 |
| 370 | 20230714 | 131500 | 8141803950 | 23950 | 23950 | 23950 | 23900 | 49 |
| 371 | 20230714 | 131400 | 8140631100 | 23900 | 23900 | 23900 | 23900 | 352 |
| 372 | 20230714 | 131300 | 8132218300 | 23900 | 23900 | 23900 | 23900 | 144 |
| 373 | 20230714 | 131200 | 8128776700 | 23900 | 23950 | 23950 | 23900 | 359 |
| 374 | 20230714 | 131100 | 8120195600 | 23900 | 23950 | 23950 | 23900 | 31 |
| 375 | 20230714 | 131000 | 8119454650 | 23950 | 23950 | 23950 | 23950 | 253 |
| 376 | 20230714 | 130900 | 8113395300 | 23900 | 23900 | 23950 | 23900 | 190 |
| 377 | 20230714 | 130800 | 8108853350 | 23950 | 23950 | 23950 | 23950 | 30 |
| 378 | 20230714 | 130700 | 8108134850 | 23950 | 24000 | 24000 | 23950 | 357 |
| 379 | 20230714 | 130600 | 8099578600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 380 | 20230714 | 130500 | 8099578600 | 23950 | 24000 | 24000 | 23950 | 676 |
| 381 | 20230714 | 130400 | 8083387300 | 24000 | 24000 | 24000 | 24000 | 275 |
| 382 | 20230714 | 130300 | 8076787300 | 24000 | 23950 | 24000 | 23950 | 377 |
| 383 | 20230714 | 130200 | 8067742950 | 23950 | 24000 | 24000 | 23950 | 927 |
| 384 | 20230714 | 130100 | 8045497300 | 24000 | 23950 | 24000 | 23950 | 328 |
| 385 | 20230714 | 130000 | 8037634350 | 23950 | 23950 | 24000 | 23950 | 27 |
| 386 | 20230714 | 125900 | 8036987200 | 23950 | 24000 | 24000 | 23950 | 429 |
| 387 | 20230714 | 125800 | 8026712400 | 24000 | 23950 | 24000 | 23950 | 675 |
| 388 | 20230714 | 125700 | 8010518800 | 23950 | 23950 | 23950 | 23900 | 256 |
| 389 | 20230714 | 125600 | 8004391400 | 23900 | 23950 | 23950 | 23900 | 3554 |
| 390 | 20230714 | 125500 | 7919410150 | 23900 | 23850 | 23900 | 23850 | 1021 |
| 391 | 20230714 | 125400 | 7895021000 | 23800 | 23900 | 23900 | 23800 | 3277 |
| 392 | 20230714 | 125300 | 7817012900 | 23900 | 23900 | 23900 | 23900 | 45 |
| 393 | 20230714 | 125200 | 7815937400 | 23900 | 23850 | 23900 | 23850 | 365 |
| 394 | 20230714 | 125100 | 7807231650 | 23850 | 23900 | 23900 | 23850 | 255 |
| 395 | 20230714 | 125000 | 7801142200 | 23900 | 23900 | 23900 | 23850 | 366 |
| 396 | 20230714 | 124900 | 7792395600 | 23950 | 23850 | 23950 | 23850 | 1514 |
| 397 | 20230714 | 124800 | 7756188950 | 23850 | 23800 | 23850 | 23750 | 1396 |
| 398 | 20230714 | 124700 | 7722970850 | 23800 | 23800 | 23800 | 23800 | 106 |
| 399 | 20230714 | 124600 | 7720448050 | 23800 | 23800 | 23800 | 23800 | 545 |
| 400 | 20230714 | 124500 | 7707477050 | 23800 | 23750 | 23800 | 23750 | 363 |
| 401 | 20230714 | 124400 | 7698850300 | 23800 | 23750 | 23800 | 23750 | 56 |
| 402 | 20230714 | 124300 | 7697517550 | 23800 | 23800 | 23800 | 23750 | 121 |
| 403 | 20230714 | 124200 | 7694637800 | 23750 | 23800 | 23800 | 23750 | 135 |
| 404 | 20230714 | 124100 | 7691430600 | 23750 | 23750 | 23750 | 23750 | 283 |
| 405 | 20230714 | 124000 | 7684709350 | 23800 | 23800 | 23800 | 23800 | 30 |
| 406 | 20230714 | 123900 | 7683995350 | 23800 | 23800 | 23800 | 23800 | 933 |
| 407 | 20230714 | 123800 | 7661789950 | 23800 | 23800 | 23800 | 23800 | 199 |
| 408 | 20230714 | 123700 | 7657053750 | 23750 | 23800 | 23800 | 23750 | 245 |
| 409 | 20230714 | 123600 | 7651223600 | 23800 | 23750 | 23800 | 23750 | 156 |
| 410 | 20230714 | 123500 | 7647518550 | 23850 | 23800 | 23850 | 23750 | 429 |
| 411 | 20230714 | 123400 | 7637308850 | 23800 | 23750 | 23800 | 23750 | 489 |
| 412 | 20230714 | 123300 | 7625674250 | 23700 | 23750 | 23750 | 23700 | 432 |
| 413 | 20230714 | 123200 | 7615427000 | 23750 | 23800 | 23850 | 23750 | 2349 |
| 414 | 20230714 | 123100 | 7559552200 | 23800 | 23750 | 23800 | 23750 | 879 |
| 415 | 20230714 | 123000 | 7538650700 | 23700 | 23700 | 23750 | 23700 | 183 |
| 416 | 20230714 | 122900 | 7534304700 | 23700 | 23750 | 23750 | 23700 | 223 |
| 417 | 20230714 | 122800 | 7529019500 | 23700 | 23750 | 23750 | 23700 | 80 |
| 418 | 20230714 | 122700 | 7527123450 | 23750 | 23750 | 23750 | 23700 | 553 |
| 419 | 20230714 | 122600 | 7513999150 | 23750 | 23750 | 23750 | 23750 | 7 |
| 420 | 20230714 | 122500 | 7513832900 | 23700 | 23700 | 23700 | 23700 | 45 |
| 421 | 20230714 | 122400 | 7512766400 | 23700 | 23700 | 23750 | 23700 | 61 |
| 422 | 20230714 | 122300 | 7511320450 | 23750 | 23700 | 23750 | 23700 | 39 |
| 423 | 20230714 | 122200 | 7510394250 | 23650 | 23650 | 23650 | 23650 | 75 |
| 424 | 20230714 | 122100 | 7508620500 | 23650 | 23700 | 23700 | 23650 | 290 |
| 425 | 20230714 | 122000 | 7501750500 | 23750 | 23800 | 23800 | 23700 | 233 |
| 426 | 20230714 | 121900 | 7496206600 | 23800 | 23750 | 23800 | 23750 | 2348 |
| 427 | 20230714 | 121800 | 7440336050 | 23750 | 23600 | 23750 | 23600 | 715 |
| 428 | 20230714 | 121700 | 7423431550 | 23650 | 23650 | 23650 | 23650 | 3 |
| 429 | 20230714 | 121600 | 7423360600 | 23650 | 23650 | 23650 | 23650 | 2 |
| 430 | 20230714 | 121500 | 7423313300 | 23650 | 23650 | 23650 | 23550 | 171 |
| 431 | 20230714 | 121400 | 7419278000 | 23650 | 23600 | 23650 | 23600 | 178 |
| 432 | 20230714 | 121300 | 7415077100 | 23550 | 23550 | 23650 | 23550 | 594 |
| 433 | 20230714 | 121200 | 7401086200 | 23550 | 23550 | 23600 | 23550 | 307 |
| 434 | 20230714 | 121100 | 7393855750 | 23550 | 23600 | 23700 | 23550 | 1611 |
| 435 | 20230714 | 121000 | 7355818900 | 23600 | 23600 | 23600 | 23600 | 243 |
| 436 | 20230714 | 120900 | 7350084100 | 23600 | 23600 | 23650 | 23500 | 1401 |
| 437 | 20230714 | 120800 | 7317100250 | 23550 | 23550 | 23650 | 23500 | 404 |
| 438 | 20230714 | 120700 | 7307579350 | 23500 | 23650 | 23650 | 23500 | 582 |
| 439 | 20230714 | 120600 | 7293872550 | 23600 | 23700 | 23700 | 23550 | 579 |
| 440 | 20230714 | 120500 | 7280217350 | 23650 | 23700 | 23700 | 23650 | 36 |
| 441 | 20230714 | 120400 | 7279364750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 442 | 20230714 | 120300 | 7279364750 | 23700 | 23700 | 23700 | 23600 | 774 |
| 443 | 20230714 | 120200 | 7261065950 | 23700 | 23650 | 23800 | 23650 | 785 |
| 444 | 20230714 | 120100 | 7242484100 | 23650 | 23650 | 23700 | 23650 | 295 |
| 445 | 20230714 | 120000 | 7235507200 | 23650 | 23650 | 23650 | 23650 | 5 |
| 446 | 20230714 | 115900 | 7235388950 | 23700 | 23700 | 23750 | 23650 | 1662 |
| 447 | 20230714 | 115800 | 7196004450 | 23750 | 23750 | 23750 | 23700 | 231 |
| 448 | 20230714 | 115700 | 7190528200 | 23750 | 23750 | 23750 | 23750 | 223 |
| 449 | 20230714 | 115600 | 7185231950 | 23750 | 23750 | 23750 | 23750 | 63 |
| 450 | 20230714 | 115500 | 7183735700 | 23750 | 23650 | 23750 | 23650 | 555 |
| 451 | 20230714 | 115400 | 7170609550 | 23650 | 23700 | 23750 | 23650 | 523 |
| 452 | 20230714 | 115300 | 7158234350 | 23700 | 23750 | 23800 | 23700 | 448 |
| 453 | 20230714 | 115200 | 7147603400 | 23750 | 23800 | 23800 | 23750 | 1384 |
| 454 | 20230714 | 115100 | 7114669400 | 23700 | 23700 | 23700 | 23700 | 100 |
| 455 | 20230714 | 115000 | 7112299400 | 23750 | 23750 | 23750 | 23700 | 145 |
| 456 | 20230714 | 114900 | 7108859950 | 23750 | 23750 | 23750 | 23750 | 894 |
| 457 | 20230714 | 114800 | 7087627450 | 23700 | 23650 | 23700 | 23650 | 340 |
| 458 | 20230714 | 114700 | 7079578550 | 23650 | 23650 | 23650 | 23650 | 389 |
| 459 | 20230714 | 114600 | 7070378700 | 23650 | 23650 | 23750 | 23650 | 3324 |
| 460 | 20230714 | 114500 | 6991734750 | 23650 | 23600 | 23650 | 23550 | 489 |
| 461 | 20230714 | 114400 | 6980189500 | 23600 | 23600 | 23600 | 23600 | 219 |
| 462 | 20230714 | 114300 | 6975021100 | 23600 | 23600 | 23600 | 23550 | 515 |
| 463 | 20230714 | 114200 | 6962887100 | 23600 | 23650 | 23650 | 23600 | 1081 |
| 464 | 20230714 | 114100 | 6937375150 | 23600 | 23650 | 23650 | 23600 | 11 |
| 465 | 20230714 | 114000 | 6937115050 | 23650 | 23700 | 23750 | 23650 | 81 |
| 466 | 20230714 | 113900 | 6935195500 | 23700 | 23600 | 23700 | 23550 | 2702 |
| 467 | 20230714 | 113800 | 6871538100 | 23600 | 23650 | 23700 | 23600 | 1000 |
| 468 | 20230714 | 113700 | 6847897600 | 23600 | 23600 | 23650 | 23550 | 1288 |
| 469 | 20230714 | 113600 | 6817511550 | 23600 | 23600 | 23650 | 23600 | 1298 |
| 470 | 20230714 | 113500 | 6786878550 | 23600 | 23600 | 23650 | 23600 | 2262 |
| 471 | 20230714 | 113400 | 6733487650 | 23650 | 23650 | 23650 | 23650 | 77 |
| 472 | 20230714 | 113300 | 6731666600 | 23650 | 23650 | 23650 | 23650 | 92 |
| 473 | 20230714 | 113200 | 6729490800 | 23650 | 23650 | 23650 | 23650 | 593 |
| 474 | 20230714 | 113100 | 6715466350 | 23650 | 23650 | 23650 | 23600 | 357 |
| 475 | 20230714 | 113000 | 6707040650 | 23600 | 23600 | 23600 | 23550 | 260 |
| 476 | 20230714 | 112900 | 6700906700 | 23600 | 23600 | 23600 | 23550 | 328 |
| 477 | 20230714 | 112800 | 6693166000 | 23600 | 23550 | 23600 | 23550 | 471 |
| 478 | 20230714 | 112700 | 6682070100 | 23600 | 23500 | 23600 | 23500 | 976 |
| 479 | 20230714 | 112600 | 6659099650 | 23650 | 23550 | 23650 | 23500 | 2524 |
| 480 | 20230714 | 112500 | 6599687550 | 23500 | 23700 | 23700 | 23500 | 5187 |
| 481 | 20230714 | 112400 | 6477402650 | 23700 | 23800 | 23800 | 23700 | 1924 |
| 482 | 20230714 | 112300 | 6431756700 | 23800 | 23850 | 23850 | 23800 | 3960 |
| 483 | 20230714 | 112200 | 6337410700 | 23850 | 23900 | 23950 | 23850 | 1348 |
| 484 | 20230714 | 112100 | 6305255800 | 23900 | 23900 | 23950 | 23850 | 821 |
| 485 | 20230714 | 112000 | 6285640550 | 23950 | 23900 | 24000 | 23900 | 686 |
| 486 | 20230714 | 111900 | 6269211550 | 23900 | 23900 | 23900 | 23850 | 526 |
| 487 | 20230714 | 111800 | 6256655250 | 23900 | 23850 | 23900 | 23800 | 1536 |
| 488 | 20230714 | 111700 | 6220055600 | 23850 | 24050 | 24050 | 23850 | 4532 |
| 489 | 20230714 | 111600 | 6111481200 | 24100 | 24050 | 24200 | 24000 | 10930 |
| 490 | 20230714 | 111500 | 5847906000 | 24050 | 23950 | 24050 | 23850 | 7439 |
| 491 | 20230714 | 111400 | 5669758400 | 23950 | 24000 | 24000 | 23950 | 547 |
| 492 | 20230714 | 111300 | 5656647900 | 23950 | 23950 | 24000 | 23950 | 989 |
| 493 | 20230714 | 111200 | 5632951850 | 24000 | 24000 | 24000 | 23950 | 488 |
| 494 | 20230714 | 111100 | 5621258250 | 24000 | 24000 | 24050 | 24000 | 702 |
| 495 | 20230714 | 111000 | 5604410200 | 24050 | 24000 | 24050 | 24000 | 208 |
| 496 | 20230714 | 110900 | 5599417200 | 24000 | 24000 | 24050 | 24000 | 1272 |
| 497 | 20230714 | 110800 | 5568886100 | 24000 | 24000 | 24000 | 24000 | 826 |
| 498 | 20230714 | 110700 | 5549062100 | 24000 | 24050 | 24050 | 24000 | 2208 |
| 499 | 20230714 | 110600 | 5496018100 | 24100 | 24000 | 24100 | 24000 | 1700 |
| 500 | 20230714 | 110500 | 5455134950 | 24050 | 24000 | 24050 | 24000 | 869 |
| 501 | 20230714 | 110400 | 5434272700 | 24000 | 24000 | 24000 | 24000 | 946 |
| 502 | 20230714 | 110300 | 5411568700 | 24000 | 24000 | 24000 | 23950 | 771 |
| 503 | 20230714 | 110200 | 5393080900 | 24000 | 24000 | 24050 | 24000 | 454 |
| 504 | 20230714 | 110100 | 5382177900 | 24000 | 24000 | 24050 | 23950 | 2325 |
| 505 | 20230714 | 110000 | 5326410050 | 24000 | 24100 | 24100 | 24000 | 4023 |
| 506 | 20230714 | 105900 | 5229733000 | 24050 | 24000 | 24100 | 24000 | 2809 |
| 507 | 20230714 | 105800 | 5162192450 | 24000 | 24050 | 24100 | 24000 | 2783 |
| 508 | 20230714 | 105700 | 5095354900 | 24050 | 24150 | 24150 | 24000 | 4520 |
| 509 | 20230714 | 105600 | 4986634500 | 24150 | 24250 | 24300 | 24100 | 11318 |
| 510 | 20230714 | 105500 | 4712801000 | 24200 | 23800 | 24200 | 23800 | 11686 |
| 511 | 20230714 | 105400 | 4432666300 | 23800 | 23700 | 23850 | 23650 | 3908 |
| 512 | 20230714 | 105300 | 4339725750 | 23650 | 23600 | 23650 | 23600 | 810 |
| 513 | 20230714 | 105200 | 4320571750 | 23600 | 23700 | 23700 | 23600 | 37 |
| 514 | 20230714 | 105100 | 4319697850 | 23700 | 23600 | 23700 | 23550 | 3503 |
| 515 | 20230714 | 105000 | 4236923400 | 23650 | 23650 | 23650 | 23650 | 1594 |
| 516 | 20230714 | 104900 | 4199225300 | 23650 | 23600 | 23650 | 23600 | 249 |
| 517 | 20230714 | 104800 | 4193346150 | 23600 | 23600 | 23600 | 23600 | 515 |
| 518 | 20230714 | 104700 | 4181192150 | 23600 | 23550 | 23600 | 23550 | 509 |
| 519 | 20230714 | 104600 | 4169204600 | 23550 | 23500 | 23600 | 23500 | 2326 |
| 520 | 20230714 | 104500 | 4114437150 | 23450 | 23450 | 23450 | 23450 | 30 |
| 521 | 20230714 | 104400 | 4113733650 | 23500 | 23500 | 23500 | 23500 | 279 |
| 522 | 20230714 | 104300 | 4107177150 | 23500 | 23500 | 23550 | 23450 | 2583 |
| 523 | 20230714 | 104200 | 4046497900 | 23500 | 23500 | 23500 | 23500 | 344 |
| 524 | 20230714 | 104100 | 4038413900 | 23450 | 23450 | 23450 | 23450 | 31 |
| 525 | 20230714 | 104000 | 4037686950 | 23450 | 23450 | 23450 | 23450 | 371 |
| 526 | 20230714 | 103900 | 4028987000 | 23450 | 23450 | 23450 | 23450 | 10 |
| 527 | 20230714 | 103800 | 4028752500 | 23450 | 23450 | 23450 | 23450 | 100 |
| 528 | 20230714 | 103700 | 4026407500 | 23450 | 23450 | 23450 | 23450 | 50 |
| 529 | 20230714 | 103600 | 4025235000 | 23450 | 23450 | 23450 | 23450 | 85 |
| 530 | 20230714 | 103500 | 4023241750 | 23450 | 23500 | 23500 | 23450 | 158 |
| 531 | 20230714 | 103400 | 4019534150 | 23450 | 23500 | 23500 | 23450 | 881 |
| 532 | 20230714 | 103300 | 3998874650 | 23500 | 23500 | 23500 | 23450 | 110 |
| 533 | 20230714 | 103200 | 3996293900 | 23500 | 23500 | 23500 | 23450 | 105 |
| 534 | 20230714 | 103100 | 3993827550 | 23500 | 23550 | 23550 | 23500 | 653 |
| 535 | 20230714 | 103000 | 3978482000 | 23550 | 23550 | 23550 | 23500 | 425 |
| 536 | 20230714 | 102900 | 3968473350 | 23600 | 23450 | 23600 | 23400 | 7337 |
| 537 | 20230714 | 102800 | 3795878800 | 23500 | 23450 | 23500 | 23400 | 444 |
| 538 | 20230714 | 102700 | 3785461400 | 23450 | 23450 | 23450 | 23450 | 27 |
| 539 | 20230714 | 102600 | 3784828250 | 23450 | 23450 | 23450 | 23450 | 1103 |
| 540 | 20230714 | 102500 | 3758962900 | 23500 | 23500 | 23500 | 23500 | 13 |
| 541 | 20230714 | 102400 | 3758657400 | 23500 | 23450 | 23500 | 23450 | 550 |
| 542 | 20230714 | 102300 | 3745754750 | 23500 | 23450 | 23500 | 23450 | 99 |
| 543 | 20230714 | 102200 | 3743428350 | 23450 | 23450 | 23450 | 23450 | 396 |
| 544 | 20230714 | 102100 | 3734142150 | 23450 | 23450 | 23450 | 23400 | 76 |
| 545 | 20230714 | 102000 | 3732361100 | 23400 | 23450 | 23450 | 23400 | 727 |
| 546 | 20230714 | 101900 | 3715322950 | 23450 | 23450 | 23450 | 23400 | 1359 |
| 547 | 20230714 | 101800 | 3683471450 | 23450 | 23400 | 23450 | 23400 | 135 |
| 548 | 20230714 | 101700 | 3680311600 | 23400 | 23400 | 23400 | 23400 | 176 |
| 549 | 20230714 | 101600 | 3676193200 | 23400 | 23400 | 23450 | 23400 | 326 |
| 550 | 20230714 | 101500 | 3668553350 | 23400 | 23350 | 23450 | 23350 | 2578 |
| 551 | 20230714 | 101400 | 3608235700 | 23350 | 23350 | 23400 | 23350 | 760 |
| 552 | 20230714 | 101300 | 3590487350 | 23350 | 23350 | 23350 | 23300 | 1100 |
| 553 | 20230714 | 101200 | 3564806250 | 23350 | 23350 | 23350 | 23350 | 485 |
| 554 | 20230714 | 101100 | 3553481500 | 23350 | 23350 | 23400 | 23300 | 1262 |
| 555 | 20230714 | 101000 | 3524026600 | 23350 | 23400 | 23400 | 23350 | 606 |
| 556 | 20230714 | 100900 | 3509876400 | 23350 | 23300 | 23400 | 23300 | 396 |
| 557 | 20230714 | 100800 | 3500624050 | 23300 | 23300 | 23350 | 23300 | 1596 |
| 558 | 20230714 | 100700 | 3463404150 | 23300 | 23300 | 23300 | 23250 | 745 |
| 559 | 20230714 | 100600 | 3446081550 | 23300 | 23300 | 23350 | 23250 | 1062 |
| 560 | 20230714 | 100500 | 3421353300 | 23300 | 23300 | 23300 | 23250 | 142 |
| 561 | 20230714 | 100400 | 3418049700 | 23300 | 23250 | 23350 | 23250 | 2884 |
| 562 | 20230714 | 100300 | 3350889650 | 23250 | 23300 | 23350 | 23250 | 672 |
| 563 | 20230714 | 100200 | 3335237050 | 23300 | 23300 | 23350 | 23250 | 679 |
| 564 | 20230714 | 100100 | 3319437200 | 23400 | 23350 | 23400 | 23250 | 4789 |
| 565 | 20230714 | 100000 | 3207802100 | 23400 | 23400 | 23400 | 23350 | 375 |
| 566 | 20230714 | 095900 | 3199032500 | 23400 | 23350 | 23400 | 23350 | 163 |
| 567 | 20230714 | 095800 | 3195224550 | 23400 | 23350 | 23400 | 23350 | 1353 |
| 568 | 20230714 | 095700 | 3163564900 | 23350 | 23400 | 23400 | 23350 | 687 |
| 569 | 20230714 | 095600 | 3147491650 | 23350 | 23300 | 23350 | 23300 | 879 |
| 570 | 20230714 | 095500 | 3127000350 | 23200 | 23350 | 23400 | 23200 | 4145 |
| 571 | 20230714 | 095400 | 3030585800 | 23300 | 23350 | 23400 | 23250 | 2930 |
| 572 | 20230714 | 095300 | 2962353550 | 23350 | 23350 | 23400 | 23300 | 2498 |
| 573 | 20230714 | 095200 | 2904085500 | 23400 | 23450 | 23450 | 23350 | 595 |
| 574 | 20230714 | 095100 | 2890167700 | 23350 | 23400 | 23500 | 23300 | 5050 |
| 575 | 20230714 | 095000 | 2772109000 | 23400 | 23400 | 23500 | 23400 | 496 |
| 576 | 20230714 | 094900 | 2760475900 | 23400 | 23450 | 23450 | 23400 | 871 |
| 577 | 20230714 | 094800 | 2740067400 | 23450 | 23500 | 23500 | 23450 | 408 |
| 578 | 20230714 | 094700 | 2730498950 | 23500 | 23450 | 23500 | 23450 | 840 |
| 579 | 20230714 | 094600 | 2710795300 | 23450 | 23500 | 23500 | 23450 | 2040 |
| 580 | 20230714 | 094500 | 2662913050 | 23450 | 23500 | 23500 | 23450 | 1469 |
| 581 | 20230714 | 094400 | 2628459350 | 23500 | 23500 | 23500 | 23450 | 1501 |
| 582 | 20230714 | 094300 | 2593194850 | 23500 | 23500 | 23500 | 23450 | 1377 |
| 583 | 20230714 | 094200 | 2560866350 | 23500 | 23500 | 23500 | 23450 | 1333 |
| 584 | 20230714 | 094100 | 2529582300 | 23500 | 23450 | 23500 | 23400 | 616 |
| 585 | 20230714 | 094000 | 2515131700 | 23450 | 23450 | 23550 | 23300 | 7225 |
| 586 | 20230714 | 093900 | 2346250550 | 23500 | 23500 | 23550 | 23450 | 1074 |
| 587 | 20230714 | 093800 | 2321058400 | 23500 | 23500 | 23600 | 23500 | 2031 |
| 588 | 20230714 | 093700 | 2273286400 | 23500 | 23550 | 23600 | 23450 | 14864 |
| 589 | 20230714 | 093600 | 1923831450 | 23550 | 23550 | 23600 | 23550 | 1114 |
| 590 | 20230714 | 093500 | 1897596350 | 23550 | 23550 | 23600 | 23550 | 2231 |
| 591 | 20230714 | 093400 | 1845054400 | 23550 | 23750 | 23750 | 23500 | 11737 |
| 592 | 20230714 | 093300 | 1567958200 | 23750 | 23800 | 23800 | 23700 | 5274 |
| 593 | 20230714 | 093200 | 1442906950 | 23800 | 23850 | 23850 | 23750 | 3847 |
| 594 | 20230714 | 093100 | 1351413250 | 23800 | 23900 | 23900 | 23750 | 8187 |
| 595 | 20230714 | 093000 | 1156363350 | 23900 | 23900 | 23950 | 23850 | 4392 |
| 596 | 20230714 | 092900 | 1051401250 | 23900 | 23950 | 23950 | 23900 | 1251 |
| 597 | 20230714 | 092800 | 1021462350 | 23950 | 23950 | 24000 | 23950 | 1465 |
| 598 | 20230714 | 092700 | 986375100 | 23950 | 23950 | 24000 | 23950 | 450 |
| 599 | 20230714 | 092600 | 975597550 | 23950 | 23950 | 24000 | 23950 | 308 |
| 600 | 20230714 | 092500 | 968220450 | 23950 | 24000 | 24000 | 23950 | 729 |
| 601 | 20230714 | 092400 | 950728450 | 24000 | 24000 | 24000 | 23950 | 677 |
| 602 | 20230714 | 092300 | 934482500 | 24000 | 24000 | 24000 | 23950 | 954 |
| 603 | 20230714 | 092200 | 911616700 | 24000 | 24000 | 24000 | 24000 | 232 |
| 604 | 20230714 | 092100 | 906048700 | 24000 | 24100 | 24150 | 24000 | 3025 |
| 605 | 20230714 | 092000 | 833400500 | 24100 | 24100 | 24100 | 24100 | 191 |
| 606 | 20230714 | 091900 | 828797400 | 24050 | 24100 | 24100 | 24000 | 1296 |
| 607 | 20230714 | 091800 | 797668500 | 24150 | 24100 | 24150 | 24100 | 365 |
| 608 | 20230714 | 091700 | 788854700 | 24100 | 24000 | 24150 | 24000 | 1313 |
| 609 | 20230714 | 091600 | 757253500 | 24000 | 23950 | 24050 | 23950 | 1929 |
| 610 | 20230714 | 091500 | 711011700 | 23950 | 24000 | 24050 | 23950 | 1646 |
| 611 | 20230714 | 091400 | 671541100 | 24000 | 24000 | 24000 | 23950 | 144 |
| 612 | 20230714 | 091300 | 668091800 | 23950 | 23950 | 24000 | 23950 | 1309 |
| 613 | 20230714 | 091200 | 636690600 | 23950 | 23950 | 24000 | 23950 | 1609 |
| 614 | 20230714 | 091100 | 598154950 | 23950 | 23900 | 24000 | 23900 | 354 |
| 615 | 20230714 | 091000 | 589677600 | 23950 | 23950 | 23950 | 23900 | 578 |
| 616 | 20230714 | 090900 | 575840400 | 23950 | 23950 | 23950 | 23900 | 972 |
| 617 | 20230714 | 090800 | 552563600 | 23950 | 23950 | 23950 | 23950 | 1062 |
| 618 | 20230714 | 090700 | 527128700 | 24000 | 24000 | 24000 | 24000 | 969 |
| 619 | 20230714 | 090600 | 503872700 | 24000 | 24050 | 24050 | 24000 | 791 |
| 620 | 20230714 | 090500 | 484883950 | 24000 | 24000 | 24000 | 24000 | 1913 |
| 621 | 20230714 | 090400 | 438971950 | 24000 | 23950 | 24000 | 23900 | 1605 |
| 622 | 20230714 | 090300 | 400573250 | 23900 | 23900 | 24000 | 23900 | 1239 |
| 623 | 20230714 | 090200 | 370863900 | 24000 | 23950 | 24000 | 23900 | 2796 |
| 624 | 20230714 | 090100 | 303967500 | 23950 | 24100 | 24100 | 23900 | 8474 |
| 625 | 20230714 | 090000 | 100464450 | 24100 | 24050 | 24150 | 24050 | 2854 |