30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 183100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 2724 |
| 3 | 20230711 | 183000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230711 | 182900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230711 | 182800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230711 | 182700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230711 | 182600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230711 | 182500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230711 | 182400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230711 | 182300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230711 | 182200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230711 | 182100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230711 | 182000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230711 | 181900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230711 | 181800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230711 | 181700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230711 | 181600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230711 | 181500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230711 | 181400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230711 | 181300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230711 | 181200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230711 | 181100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230711 | 181000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230711 | 180900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230711 | 180800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230711 | 180700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230711 | 180600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230711 | 180500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230711 | 180400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230711 | 180300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230711 | 180200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230711 | 180100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 2724 |
| 33 | 20230711 | 180000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230711 | 175900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230711 | 175800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230711 | 175700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230711 | 175600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230711 | 175500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230711 | 175400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230711 | 175300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230711 | 175200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230711 | 175100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230711 | 175000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230711 | 174900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230711 | 174800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230711 | 174700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230711 | 174600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230711 | 174500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230711 | 174400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230711 | 174300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230711 | 174200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230711 | 174100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230711 | 174000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230711 | 173900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230711 | 173800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230711 | 173700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230711 | 173600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230711 | 173500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230711 | 173400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230711 | 173300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230711 | 173200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230711 | 173100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 2724 |
| 63 | 20230711 | 173000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230711 | 172900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230711 | 172800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230711 | 172700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230711 | 172600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230711 | 172500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230711 | 172400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230711 | 172300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230711 | 172200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230711 | 172100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230711 | 172000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230711 | 171900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230711 | 171800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230711 | 171700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230711 | 171600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230711 | 171500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230711 | 171400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230711 | 171300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230711 | 171200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230711 | 171100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230711 | 171000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230711 | 170900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230711 | 170800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230711 | 170700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230711 | 170600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230711 | 170500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230711 | 170400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230711 | 170300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230711 | 170200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230711 | 170100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 2724 |
| 93 | 20230711 | 170000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230711 | 165900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230711 | 165800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230711 | 165700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230711 | 165600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230711 | 165500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230711 | 165400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230711 | 165300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230711 | 165200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230711 | 165100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230711 | 165000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230711 | 164900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230711 | 164800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230711 | 164700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230711 | 164600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230711 | 164500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230711 | 164400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230711 | 164300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230711 | 164200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230711 | 164100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230711 | 164000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230711 | 163900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230711 | 163800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230711 | 163700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230711 | 163600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230711 | 163500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230711 | 163400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230711 | 163300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230711 | 163200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230711 | 163100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 2724 |
| 123 | 20230711 | 163000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230711 | 162900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230711 | 162800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230711 | 162700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230711 | 162600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230711 | 162500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230711 | 162400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230711 | 162300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230711 | 162200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230711 | 162100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230711 | 162000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230711 | 161900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230711 | 161800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230711 | 161700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230711 | 161600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230711 | 161500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230711 | 161400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230711 | 161300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230711 | 161200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230711 | 161100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230711 | 161000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230711 | 160900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230711 | 160800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230711 | 160700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230711 | 160600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230711 | 160500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230711 | 160400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230711 | 160300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230711 | 160200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230711 | 160100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 2724 |
| 153 | 20230711 | 160000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230711 | 155900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230711 | 155800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230711 | 155700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230711 | 155600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230711 | 155500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230711 | 155400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230711 | 155300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230711 | 155200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230711 | 155100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230711 | 155000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230711 | 154900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230711 | 154800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230711 | 154700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230711 | 154600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230711 | 154500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230711 | 154400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230711 | 154300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230711 | 154200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230711 | 154100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230711 | 154000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230711 | 153900 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230711 | 153800 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230711 | 153700 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230711 | 153600 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230711 | 153500 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230711 | 153400 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230711 | 153300 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230711 | 153200 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230711 | 153100 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 2724 |
| 183 | 20230711 | 153000 | 3253928200 | 21750 | 21750 | 21750 | 21750 | 2724 |
| 184 | 20230711 | 152900 | 3194681200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230711 | 152800 | 3194681200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230711 | 152700 | 3194681200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230711 | 152600 | 3194681200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230711 | 152500 | 3194681200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230711 | 152400 | 3194681200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230711 | 152300 | 3194681200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230711 | 152200 | 3194681200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230711 | 152100 | 3194681200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230711 | 152000 | 3194681200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230711 | 151900 | 3194681200 | 21700 | 21750 | 21750 | 21700 | 368 |
| 195 | 20230711 | 151800 | 3186680100 | 21750 | 21750 | 21750 | 21700 | 1010 |
| 196 | 20230711 | 151700 | 3164754750 | 21700 | 21700 | 21750 | 21700 | 151 |
| 197 | 20230711 | 151600 | 3161471300 | 21750 | 21700 | 21750 | 21700 | 57 |
| 198 | 20230711 | 151500 | 3160233150 | 21750 | 21700 | 21800 | 21700 | 157 |
| 199 | 20230711 | 151400 | 3156818600 | 21750 | 21750 | 21750 | 21700 | 243 |
| 200 | 20230711 | 151300 | 3151540750 | 21750 | 21750 | 21750 | 21750 | 145 |
| 201 | 20230711 | 151200 | 3148387000 | 21750 | 21750 | 21800 | 21700 | 376 |
| 202 | 20230711 | 151100 | 3140210500 | 21750 | 21700 | 21750 | 21700 | 75 |
| 203 | 20230711 | 151000 | 3138581700 | 21750 | 21800 | 21800 | 21750 | 862 |
| 204 | 20230711 | 150900 | 3119829900 | 21750 | 21800 | 21800 | 21750 | 414 |
| 205 | 20230711 | 150800 | 3110809400 | 21800 | 21750 | 21800 | 21700 | 157 |
| 206 | 20230711 | 150700 | 3107388700 | 21750 | 21750 | 21750 | 21700 | 75 |
| 207 | 20230711 | 150600 | 3105759600 | 21800 | 21750 | 21800 | 21750 | 43 |
| 208 | 20230711 | 150500 | 3104823050 | 21750 | 21700 | 21750 | 21700 | 1722 |
| 209 | 20230711 | 150400 | 3067372800 | 21700 | 21700 | 21700 | 21700 | 166 |
| 210 | 20230711 | 150300 | 3063770600 | 21650 | 21700 | 21700 | 21650 | 42 |
| 211 | 20230711 | 150200 | 3062861200 | 21750 | 21750 | 21750 | 21700 | 140 |
| 212 | 20230711 | 150100 | 3059818200 | 21700 | 21700 | 21700 | 21650 | 116 |
| 213 | 20230711 | 150000 | 3057301250 | 21700 | 21600 | 21700 | 21600 | 356 |
| 214 | 20230711 | 145900 | 3049576150 | 21600 | 21600 | 21600 | 21600 | 4 |
| 215 | 20230711 | 145800 | 3049489750 | 21600 | 21650 | 21650 | 21600 | 358 |
| 216 | 20230711 | 145700 | 3041742350 | 21650 | 21650 | 21650 | 21650 | 111 |
| 217 | 20230711 | 145600 | 3039339200 | 21650 | 21650 | 21650 | 21650 | 100 |
| 218 | 20230711 | 145500 | 3037174200 | 21700 | 21650 | 21700 | 21650 | 115 |
| 219 | 20230711 | 145400 | 3034684200 | 21650 | 21700 | 21700 | 21650 | 670 |
| 220 | 20230711 | 145300 | 3020174250 | 21700 | 21700 | 21700 | 21650 | 482 |
| 221 | 20230711 | 145200 | 3009714900 | 21700 | 21650 | 21700 | 21650 | 271 |
| 222 | 20230711 | 145100 | 3003847700 | 21700 | 21650 | 21700 | 21600 | 104 |
| 223 | 20230711 | 145000 | 3001593200 | 21650 | 21600 | 21650 | 21600 | 20 |
| 224 | 20230711 | 144900 | 3001160950 | 21600 | 21650 | 21650 | 21600 | 10 |
| 225 | 20230711 | 144800 | 3000944500 | 21650 | 21650 | 21700 | 21650 | 9 |
| 226 | 20230711 | 144700 | 3000749600 | 21650 | 21700 | 21700 | 21650 | 24 |
| 227 | 20230711 | 144600 | 3000229000 | 21600 | 21600 | 21600 | 21600 | 1 |
| 228 | 20230711 | 144500 | 3000207400 | 21650 | 21650 | 21650 | 21650 | 244 |
| 229 | 20230711 | 144400 | 2994924800 | 21600 | 21600 | 21600 | 21600 | 5 |
| 230 | 20230711 | 144300 | 2994816800 | 21600 | 21600 | 21600 | 21600 | 450 |
| 231 | 20230711 | 144200 | 2985096800 | 21650 | 21650 | 21650 | 21600 | 179 |
| 232 | 20230711 | 144100 | 2981221500 | 21650 | 21650 | 21650 | 21650 | 59 |
| 233 | 20230711 | 144000 | 2979944150 | 21600 | 21600 | 21600 | 21600 | 11 |
| 234 | 20230711 | 143900 | 2979706550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20230711 | 143800 | 2979706550 | 21600 | 21550 | 21600 | 21550 | 268 |
| 236 | 20230711 | 143700 | 2973919400 | 21550 | 21650 | 21650 | 21550 | 89 |
| 237 | 20230711 | 143600 | 2971999800 | 21650 | 21700 | 21700 | 21650 | 7 |
| 238 | 20230711 | 143500 | 2971848100 | 21700 | 21650 | 21700 | 21650 | 345 |
| 239 | 20230711 | 143400 | 2964378600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20230711 | 143300 | 2964378600 | 21600 | 21600 | 21600 | 21600 | 366 |
| 241 | 20230711 | 143200 | 2956473000 | 21600 | 21650 | 21650 | 21600 | 98 |
| 242 | 20230711 | 143100 | 2954356150 | 21650 | 21600 | 21650 | 21600 | 81 |
| 243 | 20230711 | 143000 | 2952606300 | 21550 | 21550 | 21550 | 21550 | 2 |
| 244 | 20230711 | 142900 | 2952563200 | 21600 | 21600 | 21600 | 21600 | 30 |
| 245 | 20230711 | 142800 | 2951915200 | 21650 | 21600 | 21650 | 21600 | 136 |
| 246 | 20230711 | 142700 | 2948971850 | 21600 | 21650 | 21650 | 21600 | 167 |
| 247 | 20230711 | 142600 | 2945364250 | 21650 | 21600 | 21650 | 21600 | 317 |
| 248 | 20230711 | 142500 | 2938516900 | 21650 | 21650 | 21650 | 21650 | 72 |
| 249 | 20230711 | 142400 | 2936958100 | 21650 | 21650 | 21650 | 21650 | 2 |
| 250 | 20230711 | 142300 | 2936914800 | 21700 | 21700 | 21700 | 21700 | 111 |
| 251 | 20230711 | 142200 | 2934506100 | 21700 | 21650 | 21700 | 21650 | 195 |
| 252 | 20230711 | 142100 | 2930274650 | 21650 | 21650 | 21650 | 21600 | 83 |
| 253 | 20230711 | 142000 | 2928477850 | 21700 | 21700 | 21700 | 21700 | 2 |
| 254 | 20230711 | 141900 | 2928434450 | 21750 | 21700 | 21750 | 21650 | 277 |
| 255 | 20230711 | 141800 | 2922416550 | 21650 | 21750 | 21750 | 21650 | 838 |
| 256 | 20230711 | 141700 | 2904226150 | 21750 | 21750 | 21800 | 21700 | 2759 |
| 257 | 20230711 | 141600 | 2844215900 | 21700 | 21750 | 21750 | 21700 | 208 |
| 258 | 20230711 | 141500 | 2839695150 | 21750 | 21700 | 21750 | 21700 | 644 |
| 259 | 20230711 | 141400 | 2825694250 | 21650 | 21750 | 21750 | 21650 | 1603 |
| 260 | 20230711 | 141300 | 2790847800 | 21750 | 21600 | 21750 | 21600 | 3709 |
| 261 | 20230711 | 141200 | 2710419150 | 21600 | 21550 | 21600 | 21550 | 2172 |
| 262 | 20230711 | 141100 | 2663539050 | 21550 | 21550 | 21550 | 21550 | 35 |
| 263 | 20230711 | 141000 | 2662784800 | 21550 | 21550 | 21550 | 21550 | 140 |
| 264 | 20230711 | 140900 | 2659767800 | 21550 | 21550 | 21550 | 21550 | 55 |
| 265 | 20230711 | 140800 | 2658582550 | 21550 | 21550 | 21550 | 21550 | 379 |
| 266 | 20230711 | 140700 | 2650415100 | 21550 | 21500 | 21550 | 21500 | 92 |
| 267 | 20230711 | 140600 | 2648434150 | 21500 | 21500 | 21500 | 21500 | 8 |
| 268 | 20230711 | 140500 | 2648262150 | 21500 | 21500 | 21500 | 21500 | 1 |
| 269 | 20230711 | 140400 | 2648240650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 270 | 20230711 | 140300 | 2648240650 | 21550 | 21550 | 21550 | 21550 | 149 |
| 271 | 20230711 | 140200 | 2645029700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 272 | 20230711 | 140100 | 2645029700 | 21550 | 21550 | 21550 | 21550 | 28 |
| 273 | 20230711 | 140000 | 2644426300 | 21550 | 21550 | 21550 | 21550 | 181 |
| 274 | 20230711 | 135900 | 2640525750 | 21550 | 21550 | 21550 | 21500 | 26 |
| 275 | 20230711 | 135800 | 2639965500 | 21550 | 21500 | 21550 | 21500 | 66 |
| 276 | 20230711 | 135700 | 2638546000 | 21550 | 21550 | 21550 | 21500 | 977 |
| 277 | 20230711 | 135600 | 2617491700 | 21550 | 21500 | 21550 | 21500 | 41 |
| 278 | 20230711 | 135500 | 2616609050 | 21500 | 21550 | 21550 | 21500 | 197 |
| 279 | 20230711 | 135400 | 2612373500 | 21500 | 21500 | 21500 | 21500 | 250 |
| 280 | 20230711 | 135300 | 2606998500 | 21500 | 21500 | 21500 | 21500 | 61 |
| 281 | 20230711 | 135200 | 2605687000 | 21500 | 21550 | 21550 | 21500 | 122 |
| 282 | 20230711 | 135100 | 2603063850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 283 | 20230711 | 135000 | 2603063850 | 21500 | 21500 | 21500 | 21500 | 457 |
| 284 | 20230711 | 134900 | 2593238350 | 21500 | 21500 | 21500 | 21500 | 51 |
| 285 | 20230711 | 134800 | 2592141850 | 21500 | 21500 | 21500 | 21500 | 115 |
| 286 | 20230711 | 134700 | 2589669350 | 21450 | 21500 | 21500 | 21450 | 130 |
| 287 | 20230711 | 134600 | 2586875350 | 21450 | 21450 | 21450 | 21450 | 154 |
| 288 | 20230711 | 134500 | 2583572050 | 21450 | 21450 | 21450 | 21450 | 110 |
| 289 | 20230711 | 134400 | 2581212550 | 21450 | 21450 | 21450 | 21450 | 2 |
| 290 | 20230711 | 134300 | 2581169650 | 21450 | 21450 | 21450 | 21450 | 117 |
| 291 | 20230711 | 134200 | 2578660000 | 21450 | 21400 | 21450 | 21400 | 271 |
| 292 | 20230711 | 134100 | 2572859950 | 21350 | 21400 | 21400 | 21350 | 248 |
| 293 | 20230711 | 134000 | 2567553000 | 21450 | 21450 | 21450 | 21450 | 110 |
| 294 | 20230711 | 133900 | 2565193500 | 21450 | 21450 | 21450 | 21450 | 2 |
| 295 | 20230711 | 133800 | 2565150600 | 21450 | 21450 | 21450 | 21450 | 21 |
| 296 | 20230711 | 133700 | 2564700150 | 21450 | 21450 | 21450 | 21450 | 2 |
| 297 | 20230711 | 133600 | 2564657250 | 21450 | 21300 | 21450 | 21300 | 710 |
| 298 | 20230711 | 133500 | 2549520950 | 21300 | 21300 | 21300 | 21300 | 10 |
| 299 | 20230711 | 133400 | 2549307950 | 21300 | 21300 | 21300 | 21300 | 494 |
| 300 | 20230711 | 133300 | 2538785750 | 21350 | 21350 | 21350 | 21350 | 30 |
| 301 | 20230711 | 133200 | 2538145250 | 21300 | 21300 | 21300 | 21300 | 216 |
| 302 | 20230711 | 133100 | 2533544450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 303 | 20230711 | 133000 | 2533544450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 304 | 20230711 | 132900 | 2533544450 | 21300 | 21300 | 21300 | 21300 | 372 |
| 305 | 20230711 | 132800 | 2525620850 | 21300 | 21300 | 21300 | 21300 | 5 |
| 306 | 20230711 | 132700 | 2525514350 | 21300 | 21300 | 21300 | 21300 | 83 |
| 307 | 20230711 | 132600 | 2523746450 | 21300 | 21300 | 21300 | 21300 | 54 |
| 308 | 20230711 | 132500 | 2522596250 | 21250 | 21250 | 21250 | 21250 | 1 |
| 309 | 20230711 | 132400 | 2522575000 | 21350 | 21250 | 21350 | 21250 | 128 |
| 310 | 20230711 | 132300 | 2519853200 | 21200 | 21200 | 21300 | 21200 | 596 |
| 311 | 20230711 | 132200 | 2507167600 | 21300 | 21300 | 21300 | 21200 | 1081 |
| 312 | 20230711 | 132100 | 2484192200 | 21300 | 21350 | 21350 | 21300 | 583 |
| 313 | 20230711 | 132000 | 2471765600 | 21350 | 21350 | 21350 | 21350 | 30 |
| 314 | 20230711 | 131900 | 2471125100 | 21300 | 21300 | 21300 | 21300 | 210 |
| 315 | 20230711 | 131800 | 2466652100 | 21300 | 21300 | 21300 | 21300 | 334 |
| 316 | 20230711 | 131700 | 2459537900 | 21300 | 21350 | 21350 | 21250 | 1893 |
| 317 | 20230711 | 131600 | 2419187450 | 21350 | 21350 | 21350 | 21350 | 197 |
| 318 | 20230711 | 131500 | 2414981500 | 21350 | 21450 | 21450 | 21350 | 4 |
| 319 | 20230711 | 131400 | 2414895800 | 21300 | 21350 | 21450 | 21300 | 322 |
| 320 | 20230711 | 131300 | 2408021250 | 21350 | 21350 | 21350 | 21350 | 40 |
| 321 | 20230711 | 131200 | 2407167250 | 21350 | 21350 | 21350 | 21350 | 322 |
| 322 | 20230711 | 131100 | 2400292550 | 21450 | 21400 | 21450 | 21400 | 606 |
| 323 | 20230711 | 131000 | 2387323950 | 21500 | 21400 | 21500 | 21400 | 125 |
| 324 | 20230711 | 130900 | 2384648650 | 21400 | 21500 | 21500 | 21400 | 1283 |
| 325 | 20230711 | 130800 | 2357092700 | 21500 | 21550 | 21550 | 21500 | 658 |
| 326 | 20230711 | 130700 | 2342913000 | 21550 | 21550 | 21600 | 21550 | 20 |
| 327 | 20230711 | 130600 | 2342481900 | 21550 | 21650 | 21650 | 21550 | 8 |
| 328 | 20230711 | 130500 | 2342309300 | 21650 | 21550 | 21650 | 21550 | 102 |
| 329 | 20230711 | 130400 | 2340111000 | 21550 | 21600 | 21600 | 21550 | 32 |
| 330 | 20230711 | 130300 | 2339419900 | 21650 | 21650 | 21650 | 21650 | 22 |
| 331 | 20230711 | 130200 | 2338943600 | 21650 | 21650 | 21650 | 21650 | 90 |
| 332 | 20230711 | 130100 | 2336995100 | 21650 | 21550 | 21650 | 21550 | 52 |
| 333 | 20230711 | 130000 | 2335874200 | 21650 | 21600 | 21650 | 21600 | 12 |
| 334 | 20230711 | 125900 | 2335614450 | 21650 | 21650 | 21650 | 21650 | 37 |
| 335 | 20230711 | 125800 | 2334813400 | 21650 | 21550 | 21650 | 21550 | 147 |
| 336 | 20230711 | 125700 | 2331637950 | 21550 | 21600 | 21650 | 21550 | 62 |
| 337 | 20230711 | 125600 | 2330298700 | 21650 | 21650 | 21650 | 21600 | 147 |
| 338 | 20230711 | 125500 | 2327121150 | 21650 | 21600 | 21650 | 21600 | 177 |
| 339 | 20230711 | 125400 | 2323293700 | 21600 | 21650 | 21650 | 21550 | 79 |
| 340 | 20230711 | 125300 | 2321586950 | 21600 | 21650 | 21650 | 21600 | 109 |
| 341 | 20230711 | 125200 | 2319232100 | 21650 | 21600 | 21650 | 21600 | 66 |
| 342 | 20230711 | 125100 | 2317805300 | 21600 | 21600 | 21600 | 21600 | 316 |
| 343 | 20230711 | 125000 | 2310979700 | 21600 | 21550 | 21600 | 21500 | 60 |
| 344 | 20230711 | 124900 | 2309688300 | 21600 | 21550 | 21600 | 21550 | 143 |
| 345 | 20230711 | 124800 | 2306605550 | 21550 | 21500 | 21550 | 21450 | 418 |
| 346 | 20230711 | 124700 | 2297614450 | 21550 | 21500 | 21550 | 21500 | 109 |
| 347 | 20230711 | 124600 | 2295269350 | 21450 | 21600 | 21600 | 21400 | 524 |
| 348 | 20230711 | 124500 | 2284018950 | 21600 | 21600 | 21600 | 21550 | 36 |
| 349 | 20230711 | 124400 | 2283241450 | 21600 | 21600 | 21600 | 21600 | 35 |
| 350 | 20230711 | 124300 | 2282485450 | 21550 | 21600 | 21600 | 21500 | 79 |
| 351 | 20230711 | 124200 | 2280784200 | 21600 | 21650 | 21650 | 21600 | 483 |
| 352 | 20230711 | 124100 | 2270350700 | 21650 | 21700 | 21700 | 21650 | 252 |
| 353 | 20230711 | 124000 | 2264882750 | 21700 | 21650 | 21700 | 21600 | 201 |
| 354 | 20230711 | 123900 | 2260533300 | 21600 | 21650 | 21700 | 21600 | 794 |
| 355 | 20230711 | 123800 | 2243339050 | 21650 | 21700 | 21700 | 21650 | 124 |
| 356 | 20230711 | 123700 | 2240653250 | 21650 | 21650 | 21650 | 21650 | 448 |
| 357 | 20230711 | 123600 | 2230954050 | 21650 | 21600 | 21650 | 21600 | 125 |
| 358 | 20230711 | 123500 | 2228251950 | 21600 | 21650 | 21650 | 21600 | 230 |
| 359 | 20230711 | 123400 | 2223280900 | 21650 | 21650 | 21650 | 21650 | 28 |
| 360 | 20230711 | 123300 | 2222674700 | 21700 | 21650 | 21700 | 21650 | 922 |
| 361 | 20230711 | 123200 | 2202694000 | 21700 | 21700 | 21700 | 21650 | 502 |
| 362 | 20230711 | 123100 | 2191811950 | 21700 | 21700 | 21700 | 21700 | 49 |
| 363 | 20230711 | 123000 | 2190748650 | 21700 | 21650 | 21700 | 21650 | 396 |
| 364 | 20230711 | 122900 | 2182167250 | 21700 | 21650 | 21700 | 21650 | 942 |
| 365 | 20230711 | 122800 | 2161734300 | 21650 | 21650 | 21650 | 21650 | 426 |
| 366 | 20230711 | 122700 | 2152511400 | 21650 | 21650 | 21650 | 21600 | 1020 |
| 367 | 20230711 | 122600 | 2130428450 | 21600 | 21650 | 21650 | 21600 | 266 |
| 368 | 20230711 | 122500 | 2124681200 | 21650 | 21450 | 21650 | 21450 | 19 |
| 369 | 20230711 | 122400 | 2124270550 | 21400 | 21600 | 21650 | 21400 | 1637 |
| 370 | 20230711 | 122300 | 2088986500 | 21600 | 21550 | 21600 | 21500 | 138 |
| 371 | 20230711 | 122200 | 2086014450 | 21600 | 21600 | 21600 | 21600 | 9 |
| 372 | 20230711 | 122100 | 2085820050 | 21600 | 21500 | 21600 | 21500 | 142 |
| 373 | 20230711 | 122000 | 2082763450 | 21500 | 21600 | 21600 | 21500 | 80 |
| 374 | 20230711 | 121900 | 2081039300 | 21600 | 21550 | 21600 | 21550 | 22 |
| 375 | 20230711 | 121800 | 2080564250 | 21600 | 21600 | 21600 | 21500 | 208 |
| 376 | 20230711 | 121700 | 2076079850 | 21600 | 21600 | 21600 | 21550 | 111 |
| 377 | 20230711 | 121600 | 2073682300 | 21600 | 21600 | 21650 | 21600 | 43 |
| 378 | 20230711 | 121500 | 2072753450 | 21650 | 21600 | 21650 | 21600 | 16 |
| 379 | 20230711 | 121400 | 2072407450 | 21650 | 21600 | 21650 | 21600 | 843 |
| 380 | 20230711 | 121300 | 2054193300 | 21550 | 21600 | 21600 | 21550 | 69 |
| 381 | 20230711 | 121200 | 2052703900 | 21600 | 21600 | 21600 | 21550 | 1131 |
| 382 | 20230711 | 121100 | 2028274800 | 21550 | 21550 | 21600 | 21550 | 11 |
| 383 | 20230711 | 121000 | 2028037300 | 21600 | 21600 | 21600 | 21600 | 150 |
| 384 | 20230711 | 120900 | 2024797300 | 21600 | 21500 | 21600 | 21500 | 2079 |
| 385 | 20230711 | 120800 | 1980006050 | 21500 | 21500 | 21500 | 21500 | 31 |
| 386 | 20230711 | 120700 | 1979339550 | 21500 | 21550 | 21550 | 21450 | 61 |
| 387 | 20230711 | 120600 | 1978027750 | 21550 | 21550 | 21550 | 21500 | 343 |
| 388 | 20230711 | 120500 | 1970650950 | 21550 | 21500 | 21550 | 21500 | 13 |
| 389 | 20230711 | 120400 | 1970371050 | 21550 | 21500 | 21550 | 21500 | 99 |
| 390 | 20230711 | 120300 | 1968242300 | 21550 | 21500 | 21550 | 21500 | 45 |
| 391 | 20230711 | 120200 | 1967272700 | 21550 | 21550 | 21550 | 21550 | 45 |
| 392 | 20230711 | 120100 | 1966302950 | 21550 | 21550 | 21550 | 21550 | 19 |
| 393 | 20230711 | 120000 | 1965893500 | 21550 | 21550 | 21550 | 21550 | 24 |
| 394 | 20230711 | 115900 | 1965376300 | 21550 | 21500 | 21550 | 21500 | 20 |
| 395 | 20230711 | 115800 | 1964945900 | 21550 | 21500 | 21550 | 21500 | 65 |
| 396 | 20230711 | 115700 | 1963546200 | 21500 | 21550 | 21550 | 21500 | 44 |
| 397 | 20230711 | 115600 | 1962598050 | 21550 | 21550 | 21550 | 21550 | 8 |
| 398 | 20230711 | 115500 | 1962425650 | 21550 | 21500 | 21550 | 21500 | 149 |
| 399 | 20230711 | 115400 | 1959217450 | 21550 | 21550 | 21550 | 21500 | 203 |
| 400 | 20230711 | 115300 | 1954849450 | 21550 | 21550 | 21550 | 21500 | 612 |
| 401 | 20230711 | 115200 | 1941662300 | 21550 | 21550 | 21550 | 21550 | 49 |
| 402 | 20230711 | 115100 | 1940606350 | 21550 | 21500 | 21550 | 21450 | 351 |
| 403 | 20230711 | 115000 | 1933045450 | 21550 | 21550 | 21550 | 21550 | 33 |
| 404 | 20230711 | 114900 | 1932334300 | 21500 | 21500 | 21500 | 21500 | 31 |
| 405 | 20230711 | 114800 | 1931667800 | 21500 | 21500 | 21550 | 21500 | 25 |
| 406 | 20230711 | 114700 | 1931129900 | 21450 | 21550 | 21550 | 21450 | 273 |
| 407 | 20230711 | 114600 | 1925259750 | 21550 | 21500 | 21550 | 21500 | 920 |
| 408 | 20230711 | 114500 | 1905478050 | 21500 | 21500 | 21500 | 21500 | 9 |
| 409 | 20230711 | 114400 | 1905284550 | 21500 | 21500 | 21500 | 21450 | 837 |
| 410 | 20230711 | 114300 | 1887314100 | 21450 | 21500 | 21500 | 21450 | 377 |
| 411 | 20230711 | 114200 | 1879209100 | 21450 | 21500 | 21500 | 21450 | 203 |
| 412 | 20230711 | 114100 | 1874844950 | 21450 | 21500 | 21500 | 21450 | 51 |
| 413 | 20230711 | 114000 | 1873748950 | 21500 | 21450 | 21500 | 21450 | 45 |
| 414 | 20230711 | 113900 | 1872782750 | 21500 | 21500 | 21500 | 21450 | 2262 |
| 415 | 20230711 | 113800 | 1824149800 | 21500 | 21500 | 21500 | 21500 | 135 |
| 416 | 20230711 | 113700 | 1821247300 | 21500 | 21500 | 21500 | 21500 | 243 |
| 417 | 20230711 | 113600 | 1816022800 | 21500 | 21450 | 21500 | 21450 | 37 |
| 418 | 20230711 | 113500 | 1815228300 | 21500 | 21450 | 21500 | 21400 | 377 |
| 419 | 20230711 | 113400 | 1807140950 | 21450 | 21400 | 21450 | 21350 | 533 |
| 420 | 20230711 | 113300 | 1795754250 | 21450 | 21450 | 21450 | 21450 | 91 |
| 421 | 20230711 | 113200 | 1793802300 | 21500 | 21500 | 21500 | 21450 | 80 |
| 422 | 20230711 | 113100 | 1792084050 | 21500 | 21500 | 21500 | 21500 | 42 |
| 423 | 20230711 | 113000 | 1791181050 | 21450 | 21500 | 21500 | 21450 | 239 |
| 424 | 20230711 | 112900 | 1786053700 | 21500 | 21450 | 21500 | 21450 | 134 |
| 425 | 20230711 | 112800 | 1783174850 | 21500 | 21500 | 21500 | 21500 | 554 |
| 426 | 20230711 | 112700 | 1771263850 | 21500 | 21450 | 21500 | 21450 | 101 |
| 427 | 20230711 | 112600 | 1769096850 | 21450 | 21450 | 21450 | 21400 | 25 |
| 428 | 20230711 | 112500 | 1768561150 | 21450 | 21400 | 21450 | 21400 | 30 |
| 429 | 20230711 | 112400 | 1767918700 | 21450 | 21450 | 21450 | 21450 | 70 |
| 430 | 20230711 | 112300 | 1766417200 | 21450 | 21450 | 21450 | 21450 | 8 |
| 431 | 20230711 | 112200 | 1766245600 | 21400 | 21400 | 21500 | 21400 | 1750 |
| 432 | 20230711 | 112100 | 1728726100 | 21400 | 21450 | 21450 | 21400 | 272 |
| 433 | 20230711 | 112000 | 1722893250 | 21450 | 21450 | 21450 | 21450 | 137 |
| 434 | 20230711 | 111900 | 1719954600 | 21450 | 21450 | 21450 | 21400 | 28 |
| 435 | 20230711 | 111800 | 1719354500 | 21450 | 21400 | 21450 | 21400 | 33 |
| 436 | 20230711 | 111700 | 1718647850 | 21400 | 21400 | 21400 | 21400 | 10 |
| 437 | 20230711 | 111600 | 1718433850 | 21400 | 21400 | 21400 | 21300 | 351 |
| 438 | 20230711 | 111500 | 1710932400 | 21350 | 21400 | 21400 | 21350 | 55 |
| 439 | 20230711 | 111400 | 1709755500 | 21400 | 21400 | 21400 | 21300 | 222 |
| 440 | 20230711 | 111300 | 1705005300 | 21450 | 21450 | 21450 | 21450 | 59 |
| 441 | 20230711 | 111200 | 1703739750 | 21450 | 21400 | 21450 | 21350 | 302 |
| 442 | 20230711 | 111100 | 1697285600 | 21400 | 21450 | 21450 | 21400 | 161 |
| 443 | 20230711 | 111000 | 1693837950 | 21450 | 21450 | 21450 | 21450 | 8 |
| 444 | 20230711 | 110900 | 1693666350 | 21450 | 21450 | 21450 | 21450 | 49 |
| 445 | 20230711 | 110800 | 1692615300 | 21450 | 21400 | 21450 | 21400 | 372 |
| 446 | 20230711 | 110700 | 1684653300 | 21400 | 21400 | 21400 | 21350 | 138 |
| 447 | 20230711 | 110600 | 1681706100 | 21400 | 21400 | 21450 | 21400 | 83 |
| 448 | 20230711 | 110500 | 1679929500 | 21450 | 21350 | 21450 | 21350 | 1064 |
| 449 | 20230711 | 110400 | 1657159250 | 21400 | 21350 | 21400 | 21350 | 47 |
| 450 | 20230711 | 110300 | 1656154950 | 21350 | 21400 | 21400 | 21350 | 19 |
| 451 | 20230711 | 110200 | 1655748450 | 21400 | 21350 | 21400 | 21350 | 79 |
| 452 | 20230711 | 110100 | 1654061300 | 21300 | 21350 | 21350 | 21300 | 19 |
| 453 | 20230711 | 110000 | 1653656200 | 21250 | 21300 | 21350 | 21250 | 43 |
| 454 | 20230711 | 105900 | 1652741850 | 21350 | 21350 | 21350 | 21350 | 18 |
| 455 | 20230711 | 105800 | 1652357550 | 21400 | 21400 | 21400 | 21400 | 33 |
| 456 | 20230711 | 105700 | 1651651350 | 21400 | 21350 | 21400 | 21300 | 425 |
| 457 | 20230711 | 105600 | 1642570850 | 21250 | 21350 | 21350 | 21250 | 68 |
| 458 | 20230711 | 105500 | 1641122650 | 21350 | 21300 | 21350 | 21300 | 35 |
| 459 | 20230711 | 105400 | 1640375450 | 21300 | 21350 | 21350 | 21300 | 18 |
| 460 | 20230711 | 105300 | 1639991200 | 21300 | 21350 | 21350 | 21300 | 45 |
| 461 | 20230711 | 105200 | 1639030950 | 21350 | 21350 | 21350 | 21200 | 69 |
| 462 | 20230711 | 105100 | 1637563200 | 21200 | 21300 | 21300 | 21200 | 200 |
| 463 | 20230711 | 105000 | 1633316850 | 21350 | 21350 | 21350 | 21300 | 46 |
| 464 | 20230711 | 104900 | 1632335250 | 21350 | 21350 | 21350 | 21350 | 275 |
| 465 | 20230711 | 104800 | 1626464000 | 21350 | 21350 | 21350 | 21350 | 18 |
| 466 | 20230711 | 104700 | 1626079700 | 21350 | 21350 | 21350 | 21350 | 27 |
| 467 | 20230711 | 104600 | 1625503250 | 21350 | 21350 | 21350 | 21350 | 36 |
| 468 | 20230711 | 104500 | 1624734650 | 21250 | 21350 | 21350 | 21250 | 109 |
| 469 | 20230711 | 104400 | 1622414350 | 21250 | 21350 | 21350 | 21250 | 913 |
| 470 | 20230711 | 104300 | 1602980950 | 21350 | 21300 | 21350 | 21300 | 70 |
| 471 | 20230711 | 104200 | 1601486500 | 21350 | 21300 | 21350 | 21300 | 116 |
| 472 | 20230711 | 104100 | 1599012300 | 21350 | 21350 | 21350 | 21300 | 60 |
| 473 | 20230711 | 104000 | 1597733300 | 21350 | 21350 | 21400 | 21350 | 106 |
| 474 | 20230711 | 103900 | 1595469750 | 21400 | 21400 | 21400 | 21350 | 111 |
| 475 | 20230711 | 103800 | 1593096700 | 21400 | 21400 | 21400 | 21400 | 54 |
| 476 | 20230711 | 103700 | 1591941100 | 21400 | 21400 | 21400 | 21400 | 18 |
| 477 | 20230711 | 103600 | 1591555900 | 21400 | 21400 | 21400 | 21350 | 242 |
| 478 | 20230711 | 103500 | 1586377200 | 21350 | 21400 | 21400 | 21350 | 10 |
| 479 | 20230711 | 103400 | 1586163300 | 21400 | 21400 | 21400 | 21400 | 28 |
| 480 | 20230711 | 103300 | 1585564100 | 21300 | 21400 | 21400 | 21300 | 49 |
| 481 | 20230711 | 103200 | 1584518150 | 21350 | 21300 | 21350 | 21250 | 592 |
| 482 | 20230711 | 103100 | 1571904700 | 21300 | 21300 | 21300 | 21250 | 64 |
| 483 | 20230711 | 103000 | 1570544000 | 21300 | 21200 | 21300 | 21200 | 359 |
| 484 | 20230711 | 102900 | 1562908300 | 21200 | 21250 | 21300 | 21200 | 1122 |
| 485 | 20230711 | 102800 | 1539089650 | 21300 | 21250 | 21350 | 21250 | 133 |
| 486 | 20230711 | 102700 | 1536262150 | 21250 | 21300 | 21350 | 21250 | 151 |
| 487 | 20230711 | 102600 | 1533050250 | 21250 | 21300 | 21300 | 21250 | 33 |
| 488 | 20230711 | 102500 | 1532347400 | 21200 | 21250 | 21250 | 21200 | 397 |
| 489 | 20230711 | 102400 | 1523930500 | 21300 | 21250 | 21300 | 21250 | 93 |
| 490 | 20230711 | 102300 | 1521949650 | 21300 | 21300 | 21300 | 21300 | 70 |
| 491 | 20230711 | 102200 | 1520458650 | 21300 | 21200 | 21300 | 21200 | 39 |
| 492 | 20230711 | 102100 | 1519631050 | 21200 | 21250 | 21300 | 21200 | 66 |
| 493 | 20230711 | 102000 | 1518228350 | 21250 | 21350 | 21350 | 21200 | 790 |
| 494 | 20230711 | 101900 | 1501438750 | 21350 | 21300 | 21350 | 21300 | 77 |
| 495 | 20230711 | 101800 | 1499795050 | 21300 | 21400 | 21400 | 21300 | 1324 |
| 496 | 20230711 | 101700 | 1471535950 | 21400 | 21450 | 21450 | 21400 | 400 |
| 497 | 20230711 | 101600 | 1462975500 | 21450 | 21450 | 21450 | 21450 | 87 |
| 498 | 20230711 | 101500 | 1461109350 | 21450 | 21400 | 21450 | 21400 | 119 |
| 499 | 20230711 | 101400 | 1458557550 | 21400 | 21450 | 21450 | 21400 | 1058 |
| 500 | 20230711 | 101300 | 1435901750 | 21450 | 21450 | 21500 | 21400 | 470 |
| 501 | 20230711 | 101200 | 1425816650 | 21500 | 21500 | 21500 | 21450 | 18 |
| 502 | 20230711 | 101100 | 1425429700 | 21500 | 21450 | 21500 | 21400 | 79 |
| 503 | 20230711 | 101000 | 1423734850 | 21450 | 21500 | 21500 | 21450 | 463 |
| 504 | 20230711 | 100900 | 1413801900 | 21500 | 21500 | 21550 | 21500 | 434 |
| 505 | 20230711 | 100800 | 1404470500 | 21500 | 21600 | 21600 | 21500 | 1129 |
| 506 | 20230711 | 100700 | 1380139250 | 21600 | 21600 | 21600 | 21550 | 480 |
| 507 | 20230711 | 100600 | 1369780550 | 21600 | 21600 | 21600 | 21550 | 614 |
| 508 | 20230711 | 100500 | 1356520300 | 21600 | 21550 | 21600 | 21550 | 1707 |
| 509 | 20230711 | 100400 | 1319677700 | 21550 | 21550 | 21550 | 21500 | 775 |
| 510 | 20230711 | 100300 | 1302981550 | 21500 | 21500 | 21600 | 21500 | 3065 |
| 511 | 20230711 | 100200 | 1237011250 | 21450 | 21450 | 21500 | 21450 | 639 |
| 512 | 20230711 | 100100 | 1223303800 | 21450 | 21450 | 21500 | 21450 | 660 |
| 513 | 20230711 | 100000 | 1209146400 | 21500 | 21400 | 21500 | 21400 | 892 |
| 514 | 20230711 | 095900 | 1190035800 | 21400 | 21450 | 21450 | 21350 | 369 |
| 515 | 20230711 | 095800 | 1182139750 | 21450 | 21350 | 21500 | 21350 | 1516 |
| 516 | 20230711 | 095700 | 1149595050 | 21350 | 21400 | 21450 | 21350 | 426 |
| 517 | 20230711 | 095600 | 1140478700 | 21400 | 21450 | 21450 | 21400 | 974 |
| 518 | 20230711 | 095500 | 1119601750 | 21500 | 21500 | 21500 | 21450 | 108 |
| 519 | 20230711 | 095400 | 1117283250 | 21500 | 21500 | 21500 | 21500 | 18 |
| 520 | 20230711 | 095300 | 1116896250 | 21500 | 21400 | 21500 | 21400 | 484 |
| 521 | 20230711 | 095200 | 1106506400 | 21500 | 21500 | 21500 | 21400 | 1664 |
| 522 | 20230711 | 095100 | 1070848250 | 21400 | 21450 | 21500 | 21400 | 901 |
| 523 | 20230711 | 095000 | 1051535850 | 21450 | 21400 | 21450 | 21350 | 759 |
| 524 | 20230711 | 094900 | 1035296050 | 21450 | 21500 | 21500 | 21450 | 997 |
| 525 | 20230711 | 094800 | 1013910350 | 21450 | 21350 | 21500 | 21350 | 2676 |
| 526 | 20230711 | 094700 | 956513800 | 21350 | 21300 | 21350 | 21300 | 706 |
| 527 | 20230711 | 094600 | 941452150 | 21350 | 21400 | 21400 | 21350 | 1316 |
| 528 | 20230711 | 094500 | 913308000 | 21400 | 21300 | 21400 | 21300 | 538 |
| 529 | 20230711 | 094400 | 901818600 | 21300 | 21300 | 21300 | 21250 | 576 |
| 530 | 20230711 | 094300 | 889550050 | 21250 | 21300 | 21300 | 21250 | 432 |
| 531 | 20230711 | 094200 | 880369150 | 21300 | 21300 | 21300 | 21300 | 29 |
| 532 | 20230711 | 094100 | 879751450 | 21350 | 21300 | 21350 | 21250 | 4736 |
| 533 | 20230711 | 094000 | 778822200 | 21250 | 21250 | 21250 | 21050 | 3186 |
| 534 | 20230711 | 093900 | 711304300 | 21050 | 21200 | 21250 | 21050 | 2079 |
| 535 | 20230711 | 093800 | 667257200 | 21200 | 21250 | 21250 | 21150 | 1188 |
| 536 | 20230711 | 093700 | 642076500 | 21250 | 21100 | 21250 | 21100 | 1176 |
| 537 | 20230711 | 093600 | 617164400 | 21100 | 21150 | 21150 | 21100 | 91 |
| 538 | 20230711 | 093500 | 615243800 | 21150 | 21150 | 21150 | 21050 | 60 |
| 539 | 20230711 | 093400 | 613977350 | 21100 | 21100 | 21100 | 21100 | 855 |
| 540 | 20230711 | 093300 | 595936850 | 21100 | 21050 | 21100 | 21000 | 230 |
| 541 | 20230711 | 093200 | 591099050 | 21050 | 21000 | 21100 | 21000 | 417 |
| 542 | 20230711 | 093100 | 582324700 | 21100 | 21100 | 21150 | 21000 | 721 |
| 543 | 20230711 | 093000 | 567154100 | 21150 | 21150 | 21150 | 21150 | 148 |
| 544 | 20230711 | 092900 | 564023900 | 21150 | 21100 | 21150 | 21050 | 410 |
| 545 | 20230711 | 092800 | 555381150 | 21050 | 21150 | 21200 | 21050 | 848 |
| 546 | 20230711 | 092700 | 537486300 | 21150 | 21200 | 21250 | 21150 | 317 |
| 547 | 20230711 | 092600 | 530761600 | 21150 | 21250 | 21250 | 21150 | 229 |
| 548 | 20230711 | 092500 | 525908900 | 21250 | 21300 | 21300 | 21150 | 207 |
| 549 | 20230711 | 092400 | 521518450 | 21300 | 21300 | 21300 | 21200 | 1711 |
| 550 | 20230711 | 092300 | 485157900 | 21300 | 21100 | 21300 | 21100 | 4827 |
| 551 | 20230711 | 092200 | 382639700 | 21100 | 21150 | 21200 | 21050 | 491 |
| 552 | 20230711 | 092100 | 372265300 | 21150 | 21250 | 21300 | 21100 | 1223 |
| 553 | 20230711 | 092000 | 346342250 | 21250 | 21250 | 21350 | 21200 | 2805 |
| 554 | 20230711 | 091900 | 286625500 | 21250 | 21050 | 21250 | 21000 | 2553 |
| 555 | 20230711 | 091800 | 232757100 | 21050 | 20950 | 21050 | 20950 | 2890 |
| 556 | 20230711 | 091700 | 172089450 | 21000 | 20850 | 21000 | 20850 | 1737 |
| 557 | 20230711 | 091600 | 135698800 | 21000 | 20750 | 21000 | 20750 | 3738 |
| 558 | 20230711 | 091500 | 57911250 | 20750 | 20750 | 20750 | 20700 | 223 |
| 559 | 20230711 | 091400 | 53289500 | 20650 | 20650 | 20650 | 20650 | 71 |
| 560 | 20230711 | 091300 | 51823350 | 20650 | 20650 | 20650 | 20650 | 110 |
| 561 | 20230711 | 091200 | 49551850 | 20600 | 20600 | 20600 | 20600 | 70 |
| 562 | 20230711 | 091100 | 48109850 | 20600 | 20650 | 20650 | 20600 | 181 |
| 563 | 20230711 | 091000 | 44378750 | 20650 | 20700 | 20800 | 20650 | 716 |
| 564 | 20230711 | 090900 | 29524400 | 20800 | 20600 | 20850 | 20600 | 166 |
| 565 | 20230711 | 090800 | 26082050 | 20650 | 20650 | 20650 | 20650 | 335 |
| 566 | 20230711 | 090700 | 19164300 | 20650 | 20650 | 20650 | 20600 | 66 |
| 567 | 20230711 | 090600 | 17802450 | 20600 | 20600 | 20600 | 20600 | 302 |
| 568 | 20230711 | 090500 | 11581250 | 20600 | 20550 | 20600 | 20550 | 11 |
| 569 | 20230711 | 090400 | 11355150 | 20600 | 20600 | 20600 | 20600 | 3 |
| 570 | 20230711 | 090300 | 11293350 | 20600 | 20600 | 20600 | 20600 | 22 |
| 571 | 20230711 | 090200 | 10840150 | 20550 | 20500 | 20600 | 20500 | 232 |
| 572 | 20230711 | 090100 | 6073650 | 20450 | 20400 | 20450 | 20400 | 231 |
| 573 | 20230711 | 090000 | 1349750 | 20500 | 20450 | 20500 | 20450 | 66 |