32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 185400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 3677 |
| 3 | 20230713 | 185300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20230713 | 185200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20230713 | 185100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20230713 | 185000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20230713 | 184900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20230713 | 184800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20230713 | 184700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20230713 | 184600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20230713 | 184500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20230713 | 184400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20230713 | 184300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20230713 | 184200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20230713 | 184100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20230713 | 184000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20230713 | 183900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20230713 | 183800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20230713 | 183700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20230713 | 183600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20230713 | 183500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20230713 | 183400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20230713 | 183300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20230713 | 183200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20230713 | 183100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20230713 | 183000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20230713 | 182900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20230713 | 182800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20230713 | 182700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20230713 | 182600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20230713 | 182500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20230713 | 182400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 3677 |
| 33 | 20230713 | 182300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20230713 | 182200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20230713 | 182100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20230713 | 182000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20230713 | 181900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20230713 | 181800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20230713 | 181700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20230713 | 181600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20230713 | 181500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20230713 | 181400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20230713 | 181300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20230713 | 181200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20230713 | 181100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20230713 | 181000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20230713 | 180900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20230713 | 180800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20230713 | 180700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20230713 | 180600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20230713 | 180500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20230713 | 180400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20230713 | 180300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20230713 | 180200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20230713 | 180100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20230713 | 180000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20230713 | 175900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20230713 | 175800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20230713 | 175700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20230713 | 175600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20230713 | 175500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20230713 | 175400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 3677 |
| 63 | 20230713 | 175300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20230713 | 175200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20230713 | 175100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20230713 | 175000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20230713 | 174900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20230713 | 174800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20230713 | 174700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20230713 | 174600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20230713 | 174500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20230713 | 174400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20230713 | 174300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20230713 | 174200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20230713 | 174100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20230713 | 174000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20230713 | 173900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20230713 | 173800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20230713 | 173700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20230713 | 173600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20230713 | 173500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20230713 | 173400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20230713 | 173300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20230713 | 173200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20230713 | 173100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20230713 | 173000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20230713 | 172900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20230713 | 172800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20230713 | 172700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20230713 | 172600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20230713 | 172500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20230713 | 172400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 3677 |
| 93 | 20230713 | 172300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20230713 | 172200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20230713 | 172100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20230713 | 172000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20230713 | 171900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20230713 | 171800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20230713 | 171700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20230713 | 171600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20230713 | 171500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20230713 | 171400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20230713 | 171300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20230713 | 171200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20230713 | 171100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20230713 | 171000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20230713 | 170900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20230713 | 170800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20230713 | 170700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20230713 | 170600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20230713 | 170500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20230713 | 170400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20230713 | 170300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20230713 | 170200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20230713 | 170100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20230713 | 170000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20230713 | 165900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20230713 | 165800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20230713 | 165700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20230713 | 165600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20230713 | 165500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20230713 | 165400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 3677 |
| 123 | 20230713 | 165300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20230713 | 165200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20230713 | 165100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20230713 | 165000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20230713 | 164900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20230713 | 164800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20230713 | 164700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20230713 | 164600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20230713 | 164500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20230713 | 164400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20230713 | 164300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20230713 | 164200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20230713 | 164100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20230713 | 164000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20230713 | 163900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20230713 | 163800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20230713 | 163700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20230713 | 163600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20230713 | 163500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20230713 | 163400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20230713 | 163300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20230713 | 163200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20230713 | 163100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20230713 | 163000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20230713 | 162900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20230713 | 162800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20230713 | 162700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20230713 | 162600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20230713 | 162500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20230713 | 162400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 3677 |
| 153 | 20230713 | 162300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20230713 | 162200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20230713 | 162100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20230713 | 162000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20230713 | 161900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20230713 | 161800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20230713 | 161700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20230713 | 161600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20230713 | 161500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20230713 | 161400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20230713 | 161300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20230713 | 161200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20230713 | 161100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20230713 | 161000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20230713 | 160900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20230713 | 160800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20230713 | 160700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20230713 | 160600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20230713 | 160500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20230713 | 160400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20230713 | 160300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20230713 | 160200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20230713 | 160100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20230713 | 160000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20230713 | 155900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20230713 | 155800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20230713 | 155700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20230713 | 155600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20230713 | 155500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20230713 | 155400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 3677 |
| 183 | 20230713 | 155300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20230713 | 155200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20230713 | 155100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20230713 | 155000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20230713 | 154900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20230713 | 154800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20230713 | 154700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20230713 | 154600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20230713 | 154500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20230713 | 154400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20230713 | 154300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20230713 | 154200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20230713 | 154100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20230713 | 154000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20230713 | 153900 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20230713 | 153800 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20230713 | 153700 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20230713 | 153600 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20230713 | 153500 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20230713 | 153400 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20230713 | 153300 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20230713 | 153200 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20230713 | 153100 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20230713 | 153000 | 3906641100 | 22300 | 22300 | 22300 | 22300 | 3677 |
| 207 | 20230713 | 152900 | 3824644000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20230713 | 152800 | 3824644000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20230713 | 152700 | 3824644000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20230713 | 152600 | 3824644000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20230713 | 152500 | 3824644000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20230713 | 152400 | 3824644000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 213 | 20230713 | 152300 | 3824644000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20230713 | 152200 | 3824644000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20230713 | 152100 | 3824644000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20230713 | 152000 | 3824644000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20230713 | 151900 | 3824644000 | 22350 | 22350 | 22400 | 22300 | 748 |
| 218 | 20230713 | 151800 | 3807942050 | 22400 | 22350 | 22400 | 22350 | 493 |
| 219 | 20230713 | 151700 | 3796922250 | 22300 | 22350 | 22350 | 22300 | 206 |
| 220 | 20230713 | 151600 | 3792318650 | 22350 | 22350 | 22350 | 22350 | 90 |
| 221 | 20230713 | 151500 | 3790307150 | 22350 | 22350 | 22350 | 22300 | 120 |
| 222 | 20230713 | 151400 | 3787628900 | 22300 | 22300 | 22350 | 22300 | 56 |
| 223 | 20230713 | 151300 | 3786379450 | 22300 | 22250 | 22300 | 22250 | 247 |
| 224 | 20230713 | 151200 | 3780873850 | 22300 | 22350 | 22350 | 22250 | 103 |
| 225 | 20230713 | 151100 | 3778577650 | 22350 | 22300 | 22350 | 22300 | 197 |
| 226 | 20230713 | 151000 | 3774183500 | 22300 | 22300 | 22350 | 22300 | 470 |
| 227 | 20230713 | 150900 | 3763701450 | 22350 | 22350 | 22350 | 22300 | 276 |
| 228 | 20230713 | 150800 | 3757544350 | 22350 | 22350 | 22350 | 22350 | 328 |
| 229 | 20230713 | 150700 | 3750213550 | 22300 | 22400 | 22400 | 22300 | 118 |
| 230 | 20230713 | 150600 | 3747581000 | 22300 | 22350 | 22400 | 22300 | 335 |
| 231 | 20230713 | 150500 | 3740100500 | 22350 | 22350 | 22350 | 22350 | 21 |
| 232 | 20230713 | 150400 | 3739631150 | 22350 | 22350 | 22350 | 22350 | 48 |
| 233 | 20230713 | 150300 | 3738558350 | 22350 | 22350 | 22350 | 22300 | 205 |
| 234 | 20230713 | 150200 | 3733978650 | 22350 | 22350 | 22350 | 22350 | 25 |
| 235 | 20230713 | 150100 | 3733419900 | 22300 | 22350 | 22350 | 22300 | 180 |
| 236 | 20230713 | 150000 | 3729403750 | 22350 | 22350 | 22350 | 22350 | 22 |
| 237 | 20230713 | 145900 | 3728912050 | 22300 | 22250 | 22300 | 22250 | 425 |
| 238 | 20230713 | 145800 | 3719445200 | 22300 | 22300 | 22300 | 22300 | 85 |
| 239 | 20230713 | 145700 | 3717549700 | 22300 | 22250 | 22300 | 22250 | 72 |
| 240 | 20230713 | 145600 | 3715945100 | 22300 | 22300 | 22300 | 22300 | 21 |
| 241 | 20230713 | 145500 | 3715476800 | 22200 | 22300 | 22350 | 22200 | 913 |
| 242 | 20230713 | 145400 | 3695141350 | 22300 | 22300 | 22300 | 22250 | 448 |
| 243 | 20230713 | 145300 | 3685171000 | 22300 | 22350 | 22400 | 22250 | 3132 |
| 244 | 20230713 | 145200 | 3615410700 | 22300 | 22400 | 22400 | 22300 | 540 |
| 245 | 20230713 | 145100 | 3603347600 | 22400 | 22400 | 22400 | 22400 | 21 |
| 246 | 20230713 | 145000 | 3602877200 | 22400 | 22400 | 22400 | 22300 | 44 |
| 247 | 20230713 | 144900 | 3601891800 | 22400 | 22350 | 22400 | 22350 | 121 |
| 248 | 20230713 | 144800 | 3599186400 | 22400 | 22400 | 22400 | 22400 | 24 |
| 249 | 20230713 | 144700 | 3598648800 | 22400 | 22350 | 22400 | 22300 | 2330 |
| 250 | 20230713 | 144600 | 3546644200 | 22500 | 22500 | 22500 | 22500 | 43 |
| 251 | 20230713 | 144500 | 3545676700 | 22500 | 22500 | 22500 | 22500 | 21 |
| 252 | 20230713 | 144400 | 3545204200 | 22500 | 22500 | 22500 | 22350 | 1485 |
| 253 | 20230713 | 144300 | 3511943900 | 22500 | 22500 | 22500 | 22400 | 44 |
| 254 | 20230713 | 144200 | 3510954100 | 22400 | 22500 | 22500 | 22400 | 34 |
| 255 | 20230713 | 144100 | 3510190400 | 22500 | 22500 | 22500 | 22500 | 23 |
| 256 | 20230713 | 144000 | 3509672900 | 22500 | 22500 | 22500 | 22500 | 87 |
| 257 | 20230713 | 143900 | 3507715400 | 22500 | 22500 | 22500 | 22500 | 42 |
| 258 | 20230713 | 143800 | 3506770400 | 22450 | 22450 | 22500 | 22450 | 75 |
| 259 | 20230713 | 143700 | 3505085600 | 22500 | 22450 | 22500 | 22450 | 27 |
| 260 | 20230713 | 143600 | 3504478400 | 22500 | 22500 | 22500 | 22500 | 297 |
| 261 | 20230713 | 143500 | 3497795900 | 22450 | 22500 | 22500 | 22450 | 28 |
| 262 | 20230713 | 143400 | 3497166250 | 22400 | 22500 | 22500 | 22400 | 22 |
| 263 | 20230713 | 143300 | 3496671350 | 22500 | 22400 | 22500 | 22400 | 31 |
| 264 | 20230713 | 143200 | 3495974050 | 22400 | 22450 | 22500 | 22400 | 233 |
| 265 | 20230713 | 143100 | 3490738500 | 22400 | 22450 | 22450 | 22400 | 61 |
| 266 | 20230713 | 143000 | 3489371050 | 22450 | 22450 | 22450 | 22450 | 21 |
| 267 | 20230713 | 142900 | 3488899600 | 22450 | 22450 | 22450 | 22450 | 84 |
| 268 | 20230713 | 142800 | 3487013800 | 22450 | 22450 | 22450 | 22450 | 42 |
| 269 | 20230713 | 142700 | 3486070900 | 22450 | 22400 | 22450 | 22350 | 160 |
| 270 | 20230713 | 142600 | 3482487300 | 22400 | 22450 | 22450 | 22400 | 25 |
| 271 | 20230713 | 142500 | 3481926250 | 22450 | 22500 | 22500 | 22400 | 134 |
| 272 | 20230713 | 142400 | 3478917100 | 22450 | 22400 | 22450 | 22400 | 1195 |
| 273 | 20230713 | 142300 | 3452089850 | 22450 | 22400 | 22450 | 22400 | 128 |
| 274 | 20230713 | 142200 | 3449221600 | 22450 | 22400 | 22450 | 22400 | 35 |
| 275 | 20230713 | 142100 | 3448436550 | 22450 | 22450 | 22450 | 22450 | 42 |
| 276 | 20230713 | 142000 | 3447493650 | 22450 | 22450 | 22450 | 22450 | 21 |
| 277 | 20230713 | 141900 | 3447022200 | 22450 | 22350 | 22450 | 22350 | 198 |
| 278 | 20230713 | 141800 | 3442581750 | 22400 | 22350 | 22400 | 22350 | 34 |
| 279 | 20230713 | 141700 | 3441820800 | 22400 | 22450 | 22450 | 22400 | 42 |
| 280 | 20230713 | 141600 | 3440878950 | 22350 | 22450 | 22450 | 22350 | 27 |
| 281 | 20230713 | 141500 | 3440273400 | 22350 | 22350 | 22450 | 22350 | 23 |
| 282 | 20230713 | 141400 | 3439757250 | 22350 | 22400 | 22400 | 22350 | 48 |
| 283 | 20230713 | 141300 | 3438682350 | 22350 | 22450 | 22450 | 22350 | 22 |
| 284 | 20230713 | 141200 | 3438188550 | 22450 | 22400 | 22450 | 22400 | 113 |
| 285 | 20230713 | 141100 | 3435655200 | 22400 | 22400 | 22400 | 22400 | 75 |
| 286 | 20230713 | 141000 | 3433975200 | 22400 | 22400 | 22400 | 22400 | 51 |
| 287 | 20230713 | 140900 | 3432832800 | 22400 | 22400 | 22400 | 22400 | 39 |
| 288 | 20230713 | 140800 | 3431959200 | 22400 | 22400 | 22400 | 22400 | 21 |
| 289 | 20230713 | 140700 | 3431488800 | 22400 | 22350 | 22400 | 22350 | 102 |
| 290 | 20230713 | 140600 | 3429206900 | 22350 | 22350 | 22350 | 22350 | 57 |
| 291 | 20230713 | 140500 | 3427932950 | 22300 | 22400 | 22400 | 22300 | 747 |
| 292 | 20230713 | 140400 | 3411272500 | 22300 | 22350 | 22350 | 22300 | 31 |
| 293 | 20230713 | 140300 | 3410580150 | 22350 | 22350 | 22350 | 22250 | 443 |
| 294 | 20230713 | 140200 | 3400712500 | 22300 | 22300 | 22300 | 22300 | 42 |
| 295 | 20230713 | 140100 | 3399775900 | 22300 | 22300 | 22350 | 22250 | 210 |
| 296 | 20230713 | 140000 | 3395099000 | 22300 | 22300 | 22300 | 22250 | 522 |
| 297 | 20230713 | 135900 | 3383481600 | 22300 | 22300 | 22300 | 22250 | 600 |
| 298 | 20230713 | 135800 | 3370130850 | 22300 | 22300 | 22300 | 22300 | 69 |
| 299 | 20230713 | 135700 | 3368592150 | 22350 | 22250 | 22350 | 22250 | 287 |
| 300 | 20230713 | 135600 | 3362204400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 301 | 20230713 | 135500 | 3362204400 | 22300 | 22300 | 22300 | 22300 | 19 |
| 302 | 20230713 | 135400 | 3361780700 | 22350 | 22300 | 22350 | 22300 | 265 |
| 303 | 20230713 | 135300 | 3355870450 | 22350 | 22300 | 22350 | 22300 | 60 |
| 304 | 20230713 | 135200 | 3354531650 | 22300 | 22300 | 22300 | 22300 | 37 |
| 305 | 20230713 | 135100 | 3353706550 | 22300 | 22300 | 22300 | 22300 | 4 |
| 306 | 20230713 | 135000 | 3353617350 | 22200 | 22250 | 22350 | 22200 | 972 |
| 307 | 20230713 | 134900 | 3331990800 | 22350 | 22250 | 22350 | 22250 | 75 |
| 308 | 20230713 | 134800 | 3330315600 | 22350 | 22250 | 22350 | 22250 | 66 |
| 309 | 20230713 | 134700 | 3328843700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 310 | 20230713 | 134600 | 3328843700 | 22250 | 22300 | 22300 | 22250 | 3397 |
| 311 | 20230713 | 134500 | 3253260350 | 22300 | 22350 | 22350 | 22300 | 2506 |
| 312 | 20230713 | 134400 | 3197376100 | 22350 | 22350 | 22350 | 22350 | 1 |
| 313 | 20230713 | 134300 | 3197353750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 314 | 20230713 | 134200 | 3197353750 | 22300 | 22350 | 22350 | 22300 | 101 |
| 315 | 20230713 | 134100 | 3195101400 | 22350 | 22350 | 22350 | 22350 | 23 |
| 316 | 20230713 | 134000 | 3194587350 | 22350 | 22350 | 22350 | 22350 | 1 |
| 317 | 20230713 | 133900 | 3194565000 | 22350 | 22350 | 22350 | 22300 | 539 |
| 318 | 20230713 | 133800 | 3182543350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 319 | 20230713 | 133700 | 3182543350 | 22300 | 22300 | 22300 | 22300 | 48 |
| 320 | 20230713 | 133600 | 3181472950 | 22300 | 22300 | 22300 | 22300 | 351 |
| 321 | 20230713 | 133500 | 3173645650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 322 | 20230713 | 133400 | 3173645650 | 22300 | 22300 | 22350 | 22300 | 386 |
| 323 | 20230713 | 133300 | 3165037600 | 22300 | 22300 | 22300 | 22300 | 56 |
| 324 | 20230713 | 133200 | 3163788800 | 22300 | 22400 | 22400 | 22300 | 3043 |
| 325 | 20230713 | 133100 | 3095747950 | 22450 | 22450 | 22450 | 22450 | 503 |
| 326 | 20230713 | 133000 | 3084455600 | 22450 | 22450 | 22450 | 22450 | 5 |
| 327 | 20230713 | 132900 | 3084343350 | 22450 | 22450 | 22500 | 22450 | 317 |
| 328 | 20230713 | 132800 | 3077213900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 329 | 20230713 | 132700 | 3077213900 | 22450 | 22400 | 22450 | 22400 | 221 |
| 330 | 20230713 | 132600 | 3072258450 | 22400 | 22450 | 22450 | 22400 | 41 |
| 331 | 20230713 | 132500 | 3071338050 | 22400 | 22400 | 22400 | 22400 | 50 |
| 332 | 20230713 | 132400 | 3070218050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 333 | 20230713 | 132300 | 3070218050 | 22450 | 22450 | 22500 | 22450 | 489 |
| 334 | 20230713 | 132200 | 3059239250 | 22450 | 22450 | 22450 | 22450 | 261 |
| 335 | 20230713 | 132100 | 3053379800 | 22450 | 22450 | 22450 | 22450 | 15 |
| 336 | 20230713 | 132000 | 3053043050 | 22500 | 22500 | 22500 | 22500 | 51 |
| 337 | 20230713 | 131900 | 3051895550 | 22450 | 22500 | 22500 | 22450 | 49 |
| 338 | 20230713 | 131800 | 3050793950 | 22450 | 22450 | 22450 | 22450 | 81 |
| 339 | 20230713 | 131700 | 3048975500 | 22500 | 22500 | 22500 | 22500 | 41 |
| 340 | 20230713 | 131600 | 3048053000 | 22450 | 22450 | 22500 | 22450 | 186 |
| 341 | 20230713 | 131500 | 3043877250 | 22500 | 22500 | 22500 | 22500 | 21 |
| 342 | 20230713 | 131400 | 3043404750 | 22500 | 22500 | 22500 | 22500 | 5 |
| 343 | 20230713 | 131300 | 3043292250 | 22500 | 22400 | 22500 | 22400 | 4 |
| 344 | 20230713 | 131200 | 3043202550 | 22500 | 22500 | 22500 | 22450 | 371 |
| 345 | 20230713 | 131100 | 3034865100 | 22450 | 22450 | 22450 | 22450 | 19 |
| 346 | 20230713 | 131000 | 3034438550 | 22450 | 22400 | 22450 | 22400 | 2 |
| 347 | 20230713 | 130900 | 3034393700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 348 | 20230713 | 130800 | 3034393700 | 22500 | 22450 | 22500 | 22450 | 4 |
| 349 | 20230713 | 130700 | 3034303800 | 22450 | 22450 | 22500 | 22450 | 137 |
| 350 | 20230713 | 130600 | 3031226550 | 22400 | 22450 | 22450 | 22400 | 553 |
| 351 | 20230713 | 130500 | 3018837800 | 22450 | 22450 | 22450 | 22450 | 98 |
| 352 | 20230713 | 130400 | 3016637700 | 22450 | 22500 | 22500 | 22450 | 159 |
| 353 | 20230713 | 130300 | 3013068050 | 22350 | 22400 | 22400 | 22350 | 172 |
| 354 | 20230713 | 130200 | 3009217800 | 22400 | 22450 | 22500 | 22400 | 104 |
| 355 | 20230713 | 130100 | 3006884000 | 22500 | 22500 | 22500 | 22500 | 1 |
| 356 | 20230713 | 130000 | 3006861500 | 22350 | 22350 | 22500 | 22350 | 114 |
| 357 | 20230713 | 125900 | 3004312700 | 22500 | 22500 | 22500 | 22350 | 1653 |
| 358 | 20230713 | 125800 | 2967367750 | 22500 | 22500 | 22500 | 22500 | 1 |
| 359 | 20230713 | 125700 | 2967345250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 360 | 20230713 | 125600 | 2967345250 | 22400 | 22450 | 22500 | 22400 | 129 |
| 361 | 20230713 | 125500 | 2964451400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 362 | 20230713 | 125400 | 2964451400 | 22400 | 22400 | 22400 | 22400 | 20 |
| 363 | 20230713 | 125300 | 2964003400 | 22400 | 22400 | 22400 | 22400 | 281 |
| 364 | 20230713 | 125200 | 2957709000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 365 | 20230713 | 125100 | 2957709000 | 22500 | 22400 | 22500 | 22400 | 367 |
| 366 | 20230713 | 125000 | 2949453500 | 22500 | 22500 | 22500 | 22500 | 36 |
| 367 | 20230713 | 124900 | 2948643500 | 22500 | 22400 | 22500 | 22400 | 55 |
| 368 | 20230713 | 124800 | 2947406200 | 22450 | 22450 | 22450 | 22450 | 282 |
| 369 | 20230713 | 124700 | 2941075300 | 22450 | 22450 | 22450 | 22450 | 9 |
| 370 | 20230713 | 124600 | 2940873250 | 22450 | 22300 | 22450 | 22300 | 1013 |
| 371 | 20230713 | 124500 | 2918134700 | 22350 | 22350 | 22350 | 22350 | 186 |
| 372 | 20230713 | 124400 | 2913977600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 373 | 20230713 | 124300 | 2913977600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 374 | 20230713 | 124200 | 2913977600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 375 | 20230713 | 124100 | 2913977600 | 22400 | 22400 | 22400 | 22400 | 50 |
| 376 | 20230713 | 124000 | 2912857600 | 22400 | 22400 | 22400 | 22400 | 193 |
| 377 | 20230713 | 123900 | 2908534400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 378 | 20230713 | 123800 | 2908534400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 379 | 20230713 | 123700 | 2908534400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 380 | 20230713 | 123600 | 2908534400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 381 | 20230713 | 123500 | 2908534400 | 22400 | 22400 | 22400 | 22400 | 57 |
| 382 | 20230713 | 123400 | 2907257600 | 22250 | 22300 | 22300 | 22250 | 111 |
| 383 | 20230713 | 123300 | 2904786300 | 22400 | 22350 | 22400 | 22350 | 2 |
| 384 | 20230713 | 123200 | 2904741550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 385 | 20230713 | 123100 | 2904741550 | 22250 | 22350 | 22350 | 22250 | 61 |
| 386 | 20230713 | 123000 | 2903378850 | 22350 | 22350 | 22350 | 22300 | 1769 |
| 387 | 20230713 | 122900 | 2863909750 | 22400 | 22400 | 22400 | 22400 | 556 |
| 388 | 20230713 | 122800 | 2851455350 | 22400 | 22400 | 22400 | 22350 | 284 |
| 389 | 20230713 | 122700 | 2845098850 | 22350 | 22350 | 22350 | 22350 | 33 |
| 390 | 20230713 | 122600 | 2844361300 | 22350 | 22350 | 22350 | 22350 | 186 |
| 391 | 20230713 | 122500 | 2840204200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 392 | 20230713 | 122400 | 2840204200 | 22300 | 22400 | 22400 | 22300 | 145 |
| 393 | 20230713 | 122300 | 2836968850 | 22350 | 22350 | 22350 | 22350 | 5 |
| 394 | 20230713 | 122200 | 2836857100 | 22400 | 22400 | 22400 | 22400 | 3 |
| 395 | 20230713 | 122100 | 2836789900 | 22400 | 22400 | 22400 | 22400 | 3 |
| 396 | 20230713 | 122000 | 2836722700 | 22400 | 22350 | 22400 | 22350 | 104 |
| 397 | 20230713 | 121900 | 2834395600 | 22400 | 22400 | 22400 | 22400 | 1 |
| 398 | 20230713 | 121800 | 2834373200 | 22350 | 22350 | 22350 | 22350 | 1 |
| 399 | 20230713 | 121700 | 2834350850 | 22350 | 22450 | 22450 | 22350 | 54 |
| 400 | 20230713 | 121600 | 2833142350 | 22400 | 22400 | 22400 | 22400 | 1 |
| 401 | 20230713 | 121500 | 2833119950 | 22400 | 22400 | 22400 | 22400 | 210 |
| 402 | 20230713 | 121400 | 2828415950 | 22400 | 22400 | 22400 | 22400 | 50 |
| 403 | 20230713 | 121300 | 2827295950 | 22400 | 22350 | 22400 | 22350 | 139 |
| 404 | 20230713 | 121200 | 2824184250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 405 | 20230713 | 121100 | 2824184250 | 22300 | 22400 | 22400 | 22300 | 12 |
| 406 | 20230713 | 121000 | 2823916550 | 22400 | 22400 | 22400 | 22400 | 21 |
| 407 | 20230713 | 120900 | 2823446150 | 22400 | 22400 | 22400 | 22400 | 2 |
| 408 | 20230713 | 120800 | 2823401350 | 22350 | 22400 | 22400 | 22350 | 66 |
| 409 | 20230713 | 120700 | 2821925950 | 22350 | 22400 | 22450 | 22350 | 143 |
| 410 | 20230713 | 120600 | 2818725950 | 22400 | 22400 | 22400 | 22400 | 6 |
| 411 | 20230713 | 120500 | 2818591550 | 22400 | 22350 | 22400 | 22350 | 4 |
| 412 | 20230713 | 120400 | 2818502050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 413 | 20230713 | 120300 | 2818502050 | 22400 | 22350 | 22400 | 22350 | 66 |
| 414 | 20230713 | 120200 | 2817024050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 415 | 20230713 | 120100 | 2817024050 | 22400 | 22400 | 22400 | 22400 | 1 |
| 416 | 20230713 | 120000 | 2817001650 | 22300 | 22400 | 22400 | 22300 | 32 |
| 417 | 20230713 | 115900 | 2816284950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 418 | 20230713 | 115800 | 2816284950 | 22400 | 22300 | 22400 | 22300 | 69 |
| 419 | 20230713 | 115700 | 2814744550 | 22300 | 22300 | 22300 | 22300 | 10 |
| 420 | 20230713 | 115600 | 2814521550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 421 | 20230713 | 115500 | 2814521550 | 22350 | 22300 | 22350 | 22300 | 214 |
| 422 | 20230713 | 115400 | 2809741200 | 22450 | 22350 | 22450 | 22350 | 64 |
| 423 | 20230713 | 115300 | 2808307150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 424 | 20230713 | 115200 | 2808307150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 425 | 20230713 | 115100 | 2808307150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 426 | 20230713 | 115000 | 2808307150 | 22400 | 22400 | 22400 | 22400 | 17 |
| 427 | 20230713 | 114900 | 2807926350 | 22400 | 22300 | 22400 | 22300 | 119 |
| 428 | 20230713 | 114800 | 2805261850 | 22300 | 22400 | 22450 | 22300 | 789 |
| 429 | 20230713 | 114700 | 2787659450 | 22400 | 22400 | 22450 | 22400 | 67 |
| 430 | 20230713 | 114600 | 2786157350 | 22350 | 22350 | 22350 | 22350 | 3 |
| 431 | 20230713 | 114500 | 2786090300 | 22350 | 22350 | 22350 | 22350 | 19 |
| 432 | 20230713 | 114400 | 2785665650 | 22450 | 22350 | 22450 | 22350 | 42 |
| 433 | 20230713 | 114300 | 2784722850 | 22350 | 22350 | 22350 | 22300 | 92 |
| 434 | 20230713 | 114200 | 2782667150 | 22450 | 22450 | 22450 | 22450 | 10 |
| 435 | 20230713 | 114100 | 2782442650 | 22450 | 22450 | 22450 | 22450 | 100 |
| 436 | 20230713 | 114000 | 2780197650 | 22500 | 22450 | 22500 | 22400 | 286 |
| 437 | 20230713 | 113900 | 2773779900 | 22450 | 22450 | 22450 | 22450 | 5 |
| 438 | 20230713 | 113800 | 2773667650 | 22450 | 22400 | 22450 | 22400 | 220 |
| 439 | 20230713 | 113700 | 2768739400 | 22500 | 22450 | 22500 | 22450 | 92 |
| 440 | 20230713 | 113600 | 2766671900 | 22500 | 22450 | 22500 | 22400 | 358 |
| 441 | 20230713 | 113500 | 2758651400 | 22400 | 22400 | 22450 | 22350 | 191 |
| 442 | 20230713 | 113400 | 2754379650 | 22400 | 22400 | 22400 | 22400 | 148 |
| 443 | 20230713 | 113300 | 2751064450 | 22400 | 22300 | 22400 | 22300 | 228 |
| 444 | 20230713 | 113200 | 2745968800 | 22350 | 22350 | 22350 | 22300 | 60 |
| 445 | 20230713 | 113100 | 2744628200 | 22350 | 22350 | 22350 | 22350 | 57 |
| 446 | 20230713 | 113000 | 2743354250 | 22350 | 22350 | 22350 | 22350 | 5 |
| 447 | 20230713 | 112900 | 2743242500 | 22350 | 22350 | 22350 | 22250 | 1387 |
| 448 | 20230713 | 112800 | 2712312750 | 22400 | 22350 | 22400 | 22350 | 37 |
| 449 | 20230713 | 112700 | 2711485700 | 22350 | 22300 | 22350 | 22250 | 162 |
| 450 | 20230713 | 112600 | 2707872850 | 22250 | 22250 | 22250 | 22250 | 1 |
| 451 | 20230713 | 112500 | 2707850600 | 22400 | 22300 | 22400 | 22300 | 154 |
| 452 | 20230713 | 112400 | 2704413500 | 22300 | 22250 | 22300 | 22250 | 251 |
| 453 | 20230713 | 112300 | 2698826400 | 22250 | 22250 | 22250 | 22200 | 391 |
| 454 | 20230713 | 112200 | 2690130250 | 22250 | 22200 | 22250 | 22150 | 619 |
| 455 | 20230713 | 112100 | 2676393700 | 22150 | 22200 | 22200 | 22150 | 465 |
| 456 | 20230713 | 112000 | 2666088750 | 22250 | 22200 | 22250 | 22150 | 360 |
| 457 | 20230713 | 111900 | 2658105300 | 22150 | 22250 | 22300 | 22150 | 4045 |
| 458 | 20230713 | 111800 | 2568290250 | 22250 | 22250 | 22300 | 22250 | 280 |
| 459 | 20230713 | 111700 | 2562059450 | 22300 | 22300 | 22300 | 22300 | 59 |
| 460 | 20230713 | 111600 | 2560743750 | 22250 | 22250 | 22250 | 22250 | 284 |
| 461 | 20230713 | 111500 | 2554424750 | 22250 | 22250 | 22250 | 22250 | 335 |
| 462 | 20230713 | 111400 | 2546971000 | 22300 | 22250 | 22300 | 22250 | 81 |
| 463 | 20230713 | 111300 | 2545168550 | 22250 | 22250 | 22250 | 22250 | 748 |
| 464 | 20230713 | 111200 | 2528525550 | 22250 | 22300 | 22300 | 22250 | 1901 |
| 465 | 20230713 | 111100 | 2486224800 | 22250 | 22250 | 22250 | 22250 | 441 |
| 466 | 20230713 | 111000 | 2476412550 | 22250 | 22300 | 22300 | 22250 | 1229 |
| 467 | 20230713 | 110900 | 2449062850 | 22400 | 22250 | 22400 | 22250 | 1135 |
| 468 | 20230713 | 110800 | 2423797950 | 22250 | 22350 | 22350 | 22250 | 316 |
| 469 | 20230713 | 110700 | 2416764600 | 22250 | 22300 | 22350 | 22250 | 1802 |
| 470 | 20230713 | 110600 | 2376586450 | 22400 | 22350 | 22400 | 22350 | 222 |
| 471 | 20230713 | 110500 | 2371623650 | 22350 | 22300 | 22350 | 22300 | 374 |
| 472 | 20230713 | 110400 | 2363280000 | 22350 | 22350 | 22350 | 22300 | 265 |
| 473 | 20230713 | 110300 | 2357367700 | 22300 | 22300 | 22350 | 22300 | 1637 |
| 474 | 20230713 | 110200 | 2320857600 | 22300 | 22400 | 22400 | 22300 | 388 |
| 475 | 20230713 | 110100 | 2312198600 | 22400 | 22350 | 22400 | 22300 | 1655 |
| 476 | 20230713 | 110000 | 2275206950 | 22350 | 22400 | 22400 | 22350 | 801 |
| 477 | 20230713 | 105900 | 2257300600 | 22400 | 22350 | 22400 | 22350 | 592 |
| 478 | 20230713 | 105800 | 2244068100 | 22350 | 22300 | 22350 | 22300 | 680 |
| 479 | 20230713 | 105700 | 2228893200 | 22350 | 22350 | 22350 | 22300 | 541 |
| 480 | 20230713 | 105600 | 2216812250 | 22350 | 22350 | 22400 | 22350 | 1710 |
| 481 | 20230713 | 105500 | 2178590750 | 22400 | 22350 | 22400 | 22350 | 1176 |
| 482 | 20230713 | 105400 | 2152301450 | 22350 | 22350 | 22400 | 22350 | 769 |
| 483 | 20230713 | 105300 | 2135112000 | 22400 | 22350 | 22400 | 22350 | 291 |
| 484 | 20230713 | 105200 | 2128601900 | 22400 | 22400 | 22400 | 22350 | 1391 |
| 485 | 20230713 | 105100 | 2097453950 | 22450 | 22450 | 22500 | 22400 | 651 |
| 486 | 20230713 | 105000 | 2082844500 | 22500 | 22450 | 22500 | 22400 | 423 |
| 487 | 20230713 | 104900 | 2073356550 | 22400 | 22500 | 22500 | 22400 | 395 |
| 488 | 20230713 | 104800 | 2064503250 | 22500 | 22400 | 22500 | 22400 | 482 |
| 489 | 20230713 | 104700 | 2053696500 | 22400 | 22450 | 22500 | 22400 | 922 |
| 490 | 20230713 | 104600 | 2033004850 | 22500 | 22450 | 22500 | 22450 | 223 |
| 491 | 20230713 | 104500 | 2027997800 | 22450 | 22450 | 22500 | 22450 | 386 |
| 492 | 20230713 | 104400 | 2019332000 | 22500 | 22550 | 22550 | 22500 | 137 |
| 493 | 20230713 | 104300 | 2016248950 | 22450 | 22500 | 22550 | 22450 | 584 |
| 494 | 20230713 | 104200 | 2003111950 | 22500 | 22600 | 22600 | 22500 | 743 |
| 495 | 20230713 | 104100 | 1986391450 | 22600 | 22600 | 22600 | 22600 | 89 |
| 496 | 20230713 | 104000 | 1984380050 | 22600 | 22600 | 22600 | 22600 | 16 |
| 497 | 20230713 | 103900 | 1984018450 | 22600 | 22550 | 22600 | 22550 | 67 |
| 498 | 20230713 | 103800 | 1982506750 | 22550 | 22550 | 22550 | 22550 | 10 |
| 499 | 20230713 | 103700 | 1982281250 | 22550 | 22600 | 22600 | 22550 | 1166 |
| 500 | 20230713 | 103600 | 1955983950 | 22650 | 22650 | 22650 | 22650 | 12 |
| 501 | 20230713 | 103500 | 1955712150 | 22650 | 22600 | 22650 | 22550 | 83 |
| 502 | 20230713 | 103400 | 1953836200 | 22600 | 22600 | 22600 | 22550 | 227 |
| 503 | 20230713 | 103300 | 1948706100 | 22600 | 22600 | 22600 | 22600 | 214 |
| 504 | 20230713 | 103200 | 1943869700 | 22650 | 22600 | 22650 | 22600 | 112 |
| 505 | 20230713 | 103100 | 1941338400 | 22650 | 22650 | 22650 | 22600 | 1192 |
| 506 | 20230713 | 103000 | 1914339650 | 22500 | 22500 | 22500 | 22500 | 0 |
| 507 | 20230713 | 102900 | 1914339650 | 22500 | 22650 | 22650 | 22500 | 66 |
| 508 | 20230713 | 102800 | 1912845050 | 22700 | 22500 | 22700 | 22450 | 781 |
| 509 | 20230713 | 102700 | 1895258150 | 22500 | 22450 | 22500 | 22450 | 101 |
| 510 | 20230713 | 102600 | 1892985700 | 22450 | 22500 | 22500 | 22450 | 936 |
| 511 | 20230713 | 102500 | 1871966800 | 22500 | 22550 | 22550 | 22450 | 84 |
| 512 | 20230713 | 102400 | 1870078300 | 22450 | 22500 | 22500 | 22450 | 5 |
| 513 | 20230713 | 102300 | 1869966000 | 22450 | 22500 | 22500 | 22450 | 136 |
| 514 | 20230713 | 102200 | 1866912500 | 22500 | 22500 | 22550 | 22500 | 114 |
| 515 | 20230713 | 102100 | 1864347250 | 22500 | 22500 | 22500 | 22450 | 118 |
| 516 | 20230713 | 102000 | 1861697900 | 22450 | 22450 | 22450 | 22450 | 1 |
| 517 | 20230713 | 101900 | 1861675450 | 22550 | 22600 | 22600 | 22550 | 17 |
| 518 | 20230713 | 101800 | 1861292000 | 22450 | 22550 | 22550 | 22400 | 2800 |
| 519 | 20230713 | 101700 | 1798416850 | 22550 | 22500 | 22550 | 22500 | 211 |
| 520 | 20230713 | 101600 | 1793669300 | 22500 | 22500 | 22600 | 22500 | 567 |
| 521 | 20230713 | 101500 | 1780886300 | 22500 | 22600 | 22600 | 22500 | 774 |
| 522 | 20230713 | 101400 | 1763440050 | 22550 | 22500 | 22550 | 22500 | 18 |
| 523 | 20230713 | 101300 | 1763034350 | 22500 | 22600 | 22650 | 22500 | 511 |
| 524 | 20230713 | 101200 | 1751506300 | 22500 | 22550 | 22550 | 22500 | 289 |
| 525 | 20230713 | 101100 | 1744996450 | 22500 | 22500 | 22500 | 22500 | 107 |
| 526 | 20230713 | 101000 | 1742588950 | 22500 | 22550 | 22600 | 22500 | 693 |
| 527 | 20230713 | 100900 | 1726965050 | 22550 | 22550 | 22600 | 22550 | 95 |
| 528 | 20230713 | 100800 | 1724822700 | 22550 | 22550 | 22550 | 22550 | 1 |
| 529 | 20230713 | 100700 | 1724800150 | 22600 | 22650 | 22650 | 22550 | 63 |
| 530 | 20230713 | 100600 | 1723377600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 531 | 20230713 | 100500 | 1723377600 | 22600 | 22500 | 22650 | 22500 | 403 |
| 532 | 20230713 | 100400 | 1714306200 | 22500 | 22450 | 22500 | 22400 | 38 |
| 533 | 20230713 | 100300 | 1713453050 | 22400 | 22600 | 22600 | 22400 | 5458 |
| 534 | 20230713 | 100200 | 1590605200 | 22550 | 22650 | 22650 | 22550 | 50 |
| 535 | 20230713 | 100100 | 1589476600 | 22550 | 22550 | 22650 | 22550 | 223 |
| 536 | 20230713 | 100000 | 1584436500 | 22650 | 22650 | 22650 | 22550 | 399 |
| 537 | 20230713 | 095900 | 1575420250 | 22650 | 22550 | 22650 | 22550 | 49 |
| 538 | 20230713 | 095800 | 1574313800 | 22550 | 22650 | 22650 | 22550 | 276 |
| 539 | 20230713 | 095700 | 1568062500 | 22550 | 22600 | 22600 | 22550 | 875 |
| 540 | 20230713 | 095600 | 1548287550 | 22600 | 22600 | 22600 | 22600 | 351 |
| 541 | 20230713 | 095500 | 1540354950 | 22750 | 22600 | 22750 | 22600 | 66 |
| 542 | 20230713 | 095400 | 1538860050 | 22600 | 22700 | 22750 | 22600 | 599 |
| 543 | 20230713 | 095300 | 1525316000 | 22600 | 22650 | 22750 | 22600 | 617 |
| 544 | 20230713 | 095200 | 1511368600 | 22600 | 22600 | 22600 | 22550 | 538 |
| 545 | 20230713 | 095100 | 1499212750 | 22600 | 22600 | 22600 | 22550 | 1136 |
| 546 | 20230713 | 095000 | 1473593550 | 22600 | 22600 | 22650 | 22600 | 1011 |
| 547 | 20230713 | 094900 | 1450744900 | 22600 | 22650 | 22650 | 22600 | 816 |
| 548 | 20230713 | 094800 | 1432296600 | 22650 | 22600 | 22650 | 22600 | 702 |
| 549 | 20230713 | 094700 | 1416431300 | 22600 | 22600 | 22650 | 22600 | 127 |
| 550 | 20230713 | 094600 | 1413559150 | 22600 | 22600 | 22600 | 22600 | 1472 |
| 551 | 20230713 | 094500 | 1380291950 | 22600 | 22650 | 22650 | 22600 | 656 |
| 552 | 20230713 | 094400 | 1365463300 | 22650 | 22650 | 22650 | 22600 | 507 |
| 553 | 20230713 | 094300 | 1354004900 | 22600 | 22650 | 22650 | 22600 | 322 |
| 554 | 20230713 | 094200 | 1346712600 | 22600 | 22650 | 22750 | 22600 | 480 |
| 555 | 20230713 | 094100 | 1335846550 | 22750 | 22650 | 22750 | 22650 | 383 |
| 556 | 20230713 | 094000 | 1327171500 | 22650 | 22650 | 22650 | 22650 | 1345 |
| 557 | 20230713 | 093900 | 1296707250 | 22700 | 22700 | 22700 | 22700 | 418 |
| 558 | 20230713 | 093800 | 1287218650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 559 | 20230713 | 093700 | 1287218650 | 22750 | 22750 | 22800 | 22700 | 515 |
| 560 | 20230713 | 093600 | 1275503800 | 22700 | 22700 | 22750 | 22700 | 488 |
| 561 | 20230713 | 093500 | 1264425700 | 22700 | 22650 | 22700 | 22600 | 1166 |
| 562 | 20230713 | 093400 | 1238028400 | 22650 | 22600 | 22650 | 22600 | 509 |
| 563 | 20230713 | 093300 | 1226505600 | 22600 | 22650 | 22650 | 22600 | 299 |
| 564 | 20230713 | 093200 | 1219733950 | 22650 | 22700 | 22700 | 22650 | 593 |
| 565 | 20230713 | 093100 | 1206301850 | 22700 | 22650 | 22750 | 22650 | 939 |
| 566 | 20230713 | 093000 | 1185021350 | 22650 | 22650 | 22650 | 22650 | 774 |
| 567 | 20230713 | 092900 | 1167490250 | 22750 | 22650 | 22750 | 22650 | 410 |
| 568 | 20230713 | 092800 | 1158190250 | 22600 | 22600 | 22650 | 22600 | 583 |
| 569 | 20230713 | 092700 | 1145006450 | 22600 | 22700 | 22700 | 22600 | 2445 |
| 570 | 20230713 | 092600 | 1089580500 | 22700 | 22750 | 22750 | 22700 | 841 |
| 571 | 20230713 | 092500 | 1070480500 | 22750 | 22800 | 22800 | 22700 | 341 |
| 572 | 20230713 | 092400 | 1062727550 | 22800 | 22850 | 22850 | 22750 | 644 |
| 573 | 20230713 | 092300 | 1048068850 | 22800 | 22850 | 22850 | 22800 | 64 |
| 574 | 20230713 | 092200 | 1046606500 | 22850 | 22850 | 22850 | 22850 | 53 |
| 575 | 20230713 | 092100 | 1045395450 | 22850 | 22700 | 22850 | 22700 | 427 |
| 576 | 20230713 | 092000 | 1035654100 | 22700 | 22750 | 22750 | 22700 | 488 |
| 577 | 20230713 | 091900 | 1024553600 | 22750 | 22750 | 22750 | 22700 | 36 |
| 578 | 20230713 | 091800 | 1023734800 | 22700 | 22700 | 22750 | 22700 | 871 |
| 579 | 20230713 | 091700 | 1003958850 | 22700 | 22650 | 22750 | 22650 | 2034 |
| 580 | 20230713 | 091600 | 957785850 | 22650 | 22650 | 22650 | 22600 | 342 |
| 581 | 20230713 | 091500 | 950051550 | 22750 | 22650 | 22750 | 22550 | 3904 |
| 582 | 20230713 | 091400 | 861743000 | 22700 | 22800 | 22800 | 22700 | 1690 |
| 583 | 20230713 | 091300 | 823284300 | 22800 | 22800 | 22850 | 22800 | 334 |
| 584 | 20230713 | 091200 | 815664500 | 22850 | 22800 | 22900 | 22800 | 246 |
| 585 | 20230713 | 091100 | 810047300 | 22800 | 22750 | 22800 | 22650 | 3629 |
| 586 | 20230713 | 091000 | 727683250 | 22750 | 22800 | 22800 | 22700 | 448 |
| 587 | 20230713 | 090900 | 717508750 | 22800 | 22900 | 22900 | 22700 | 2774 |
| 588 | 20230713 | 090800 | 654466600 | 22900 | 22900 | 22900 | 22700 | 2360 |
| 589 | 20230713 | 090700 | 600667150 | 22700 | 22850 | 22900 | 22700 | 4448 |
| 590 | 20230713 | 090600 | 499410650 | 22850 | 23050 | 23050 | 22800 | 2956 |
| 591 | 20230713 | 090500 | 431815500 | 23050 | 22850 | 23050 | 22850 | 273 |
| 592 | 20230713 | 090400 | 425544500 | 22850 | 22900 | 23000 | 22850 | 4526 |
| 593 | 20230713 | 090300 | 321826150 | 22900 | 23050 | 23100 | 22900 | 4951 |
| 594 | 20230713 | 090200 | 207973950 | 23050 | 23200 | 23200 | 23000 | 1668 |
| 595 | 20230713 | 090100 | 169497050 | 23300 | 23300 | 23300 | 23150 | 2964 |
| 596 | 20230713 | 090000 | 100746400 | 23300 | 23350 | 23350 | 23200 | 4317 |