33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 185900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 22331 |
| 3 | 20230713 | 185800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20230713 | 185700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20230713 | 185600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20230713 | 185500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20230713 | 185400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20230713 | 185300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20230713 | 185200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20230713 | 185100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20230713 | 185000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20230713 | 184900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20230713 | 184800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20230713 | 184700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20230713 | 184600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20230713 | 184500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20230713 | 184400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20230713 | 184300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20230713 | 184200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20230713 | 184100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20230713 | 184000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20230713 | 183900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20230713 | 183800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20230713 | 183700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20230713 | 183600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20230713 | 183500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20230713 | 183400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20230713 | 183300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20230713 | 183200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20230713 | 183100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20230713 | 183000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20230713 | 182900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 22331 |
| 33 | 20230713 | 182800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20230713 | 182700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20230713 | 182600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20230713 | 182500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20230713 | 182400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20230713 | 182300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20230713 | 182200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20230713 | 182100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20230713 | 182000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20230713 | 181900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20230713 | 181800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20230713 | 181700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20230713 | 181600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20230713 | 181500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20230713 | 181400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20230713 | 181300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20230713 | 181200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20230713 | 181100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20230713 | 181000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20230713 | 180900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20230713 | 180800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20230713 | 180700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20230713 | 180600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20230713 | 180500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20230713 | 180400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20230713 | 180300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20230713 | 180200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20230713 | 180100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20230713 | 180000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20230713 | 175900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 22331 |
| 63 | 20230713 | 175800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20230713 | 175700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20230713 | 175600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20230713 | 175500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20230713 | 175400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20230713 | 175300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20230713 | 175200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20230713 | 175100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20230713 | 175000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20230713 | 174900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20230713 | 174800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20230713 | 174700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20230713 | 174600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20230713 | 174500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20230713 | 174400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20230713 | 174300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20230713 | 174200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20230713 | 174100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20230713 | 174000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20230713 | 173900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20230713 | 173800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20230713 | 173700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20230713 | 173600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20230713 | 173500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20230713 | 173400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20230713 | 173300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20230713 | 173200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20230713 | 173100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20230713 | 173000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20230713 | 172900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 22331 |
| 93 | 20230713 | 172800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20230713 | 172700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20230713 | 172600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20230713 | 172500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20230713 | 172400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20230713 | 172300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20230713 | 172200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20230713 | 172100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20230713 | 172000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20230713 | 171900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20230713 | 171800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20230713 | 171700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20230713 | 171600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20230713 | 171500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20230713 | 171400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20230713 | 171300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20230713 | 171200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20230713 | 171100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20230713 | 171000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20230713 | 170900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20230713 | 170800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20230713 | 170700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20230713 | 170600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20230713 | 170500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20230713 | 170400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20230713 | 170300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20230713 | 170200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20230713 | 170100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20230713 | 170000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20230713 | 165900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 22331 |
| 123 | 20230713 | 165800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20230713 | 165700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20230713 | 165600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20230713 | 165500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20230713 | 165400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20230713 | 165300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20230713 | 165200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20230713 | 165100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20230713 | 165000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20230713 | 164900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20230713 | 164800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20230713 | 164700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20230713 | 164600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20230713 | 164500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20230713 | 164400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20230713 | 164300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20230713 | 164200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20230713 | 164100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20230713 | 164000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20230713 | 163900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20230713 | 163800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20230713 | 163700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20230713 | 163600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20230713 | 163500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20230713 | 163400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20230713 | 163300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20230713 | 163200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20230713 | 163100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20230713 | 163000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20230713 | 162900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 22331 |
| 153 | 20230713 | 162800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20230713 | 162700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20230713 | 162600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20230713 | 162500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20230713 | 162400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20230713 | 162300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20230713 | 162200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20230713 | 162100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20230713 | 162000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20230713 | 161900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20230713 | 161800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20230713 | 161700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20230713 | 161600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20230713 | 161500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20230713 | 161400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20230713 | 161300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20230713 | 161200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20230713 | 161100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20230713 | 161000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20230713 | 160900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20230713 | 160800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20230713 | 160700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20230713 | 160600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20230713 | 160500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20230713 | 160400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20230713 | 160300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20230713 | 160200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20230713 | 160100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20230713 | 160000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20230713 | 155900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 22331 |
| 183 | 20230713 | 155800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20230713 | 155700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20230713 | 155600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20230713 | 155500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20230713 | 155400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20230713 | 155300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20230713 | 155200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20230713 | 155100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20230713 | 155000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20230713 | 154900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20230713 | 154800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20230713 | 154700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20230713 | 154600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20230713 | 154500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20230713 | 154400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20230713 | 154300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20230713 | 154200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20230713 | 154100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20230713 | 154000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20230713 | 153900 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20230713 | 153800 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20230713 | 153700 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20230713 | 153600 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20230713 | 153500 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20230713 | 153400 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20230713 | 153300 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20230713 | 153200 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20230713 | 153100 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20230713 | 153000 | 58428648000 | 23900 | 23900 | 23900 | 23900 | 22331 |
| 212 | 20230713 | 152900 | 57894937100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 213 | 20230713 | 152800 | 57894937100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20230713 | 152700 | 57894937100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20230713 | 152600 | 57894937100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20230713 | 152500 | 57894937100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20230713 | 152400 | 57894937100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20230713 | 152300 | 57894937100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20230713 | 152200 | 57894937100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20230713 | 152100 | 57894937100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20230713 | 152000 | 57894937100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20230713 | 151900 | 57894937100 | 23900 | 23800 | 23900 | 23750 | 6416 |
| 223 | 20230713 | 151800 | 57741930400 | 23750 | 23750 | 23800 | 23750 | 4038 |
| 224 | 20230713 | 151700 | 57645949250 | 23800 | 23800 | 23800 | 23750 | 1732 |
| 225 | 20230713 | 151600 | 57604734550 | 23800 | 23800 | 23850 | 23800 | 2616 |
| 226 | 20230713 | 151500 | 57542430450 | 23850 | 23750 | 23850 | 23750 | 4151 |
| 227 | 20230713 | 151400 | 57443734050 | 23750 | 23750 | 23800 | 23750 | 2975 |
| 228 | 20230713 | 151300 | 57373063950 | 23750 | 23800 | 23850 | 23750 | 9743 |
| 229 | 20230713 | 151200 | 57141444000 | 23800 | 23800 | 23850 | 23800 | 2715 |
| 230 | 20230713 | 151100 | 57076778400 | 23850 | 23850 | 23900 | 23800 | 2233 |
| 231 | 20230713 | 151000 | 57023546450 | 23850 | 23850 | 23900 | 23850 | 2202 |
| 232 | 20230713 | 150900 | 56971018350 | 23850 | 23900 | 23900 | 23850 | 4315 |
| 233 | 20230713 | 150800 | 56867910450 | 23950 | 23900 | 23950 | 23900 | 2797 |
| 234 | 20230713 | 150700 | 56800976050 | 23900 | 23850 | 23950 | 23850 | 3267 |
| 235 | 20230713 | 150600 | 56722891250 | 23900 | 23900 | 23900 | 23850 | 2805 |
| 236 | 20230713 | 150500 | 56655874300 | 23900 | 23850 | 23950 | 23850 | 6101 |
| 237 | 20230713 | 150400 | 56510077700 | 23900 | 23800 | 23900 | 23800 | 4745 |
| 238 | 20230713 | 150300 | 56396927350 | 23800 | 23800 | 23850 | 23800 | 1764 |
| 239 | 20230713 | 150200 | 56354932500 | 23800 | 23800 | 23800 | 23800 | 495 |
| 240 | 20230713 | 150100 | 56343151500 | 23800 | 23850 | 23850 | 23800 | 1143 |
| 241 | 20230713 | 150000 | 56315943050 | 23850 | 23800 | 23850 | 23800 | 324 |
| 242 | 20230713 | 145900 | 56308231700 | 23800 | 23800 | 23850 | 23800 | 993 |
| 243 | 20230713 | 145800 | 56284597650 | 23800 | 23800 | 23850 | 23800 | 1999 |
| 244 | 20230713 | 145700 | 56236932450 | 23800 | 23800 | 23850 | 23750 | 2882 |
| 245 | 20230713 | 145600 | 56168341500 | 23800 | 23750 | 23800 | 23750 | 1206 |
| 246 | 20230713 | 145500 | 56139696200 | 23750 | 23800 | 23800 | 23750 | 1130 |
| 247 | 20230713 | 145400 | 56112824850 | 23750 | 23750 | 23750 | 23700 | 4280 |
| 248 | 20230713 | 145300 | 56011199400 | 23800 | 23800 | 23800 | 23750 | 3232 |
| 249 | 20230713 | 145200 | 55934375150 | 23800 | 23800 | 23800 | 23800 | 1112 |
| 250 | 20230713 | 145100 | 55907909550 | 23800 | 23800 | 23800 | 23750 | 2980 |
| 251 | 20230713 | 145000 | 55837077050 | 23800 | 23850 | 23850 | 23800 | 1482 |
| 252 | 20230713 | 144900 | 55801764950 | 23800 | 23900 | 23900 | 23800 | 4774 |
| 253 | 20230713 | 144800 | 55687905000 | 23900 | 23900 | 23900 | 23850 | 362 |
| 254 | 20230713 | 144700 | 55679271100 | 23900 | 23900 | 23900 | 23850 | 373 |
| 255 | 20230713 | 144600 | 55670371850 | 23900 | 23900 | 23900 | 23850 | 580 |
| 256 | 20230713 | 144500 | 55656532750 | 23850 | 23850 | 23900 | 23850 | 545 |
| 257 | 20230713 | 144400 | 55643521000 | 23850 | 23850 | 23900 | 23850 | 1634 |
| 258 | 20230713 | 144300 | 55604541800 | 23850 | 23800 | 23850 | 23800 | 1125 |
| 259 | 20230713 | 144200 | 55577753900 | 23800 | 23850 | 23850 | 23800 | 1426 |
| 260 | 20230713 | 144100 | 55543747550 | 23800 | 23850 | 23850 | 23800 | 1128 |
| 261 | 20230713 | 144000 | 55516888950 | 23850 | 23850 | 23850 | 23850 | 96 |
| 262 | 20230713 | 143900 | 55514599350 | 23850 | 23800 | 23850 | 23750 | 4519 |
| 263 | 20230713 | 143800 | 55407022800 | 23800 | 23750 | 23800 | 23750 | 821 |
| 264 | 20230713 | 143700 | 55387516800 | 23750 | 23750 | 23800 | 23700 | 1271 |
| 265 | 20230713 | 143600 | 55357331550 | 23750 | 23750 | 23750 | 23700 | 2609 |
| 266 | 20230713 | 143500 | 55295380250 | 23700 | 23750 | 23750 | 23700 | 2610 |
| 267 | 20230713 | 143400 | 55233504750 | 23750 | 23750 | 23800 | 23750 | 2681 |
| 268 | 20230713 | 143300 | 55169826900 | 23800 | 23850 | 23850 | 23750 | 9302 |
| 269 | 20230713 | 143200 | 54948691450 | 23850 | 23850 | 23850 | 23800 | 2923 |
| 270 | 20230713 | 143100 | 54878978650 | 23850 | 23850 | 23850 | 23800 | 1888 |
| 271 | 20230713 | 143000 | 54833955500 | 23850 | 23850 | 23900 | 23800 | 1842 |
| 272 | 20230713 | 142900 | 54790014000 | 23850 | 23850 | 23850 | 23800 | 734 |
| 273 | 20230713 | 142800 | 54772508150 | 23850 | 23850 | 23850 | 23850 | 1328 |
| 274 | 20230713 | 142700 | 54740835350 | 23850 | 23850 | 23850 | 23800 | 1370 |
| 275 | 20230713 | 142600 | 54708221200 | 23850 | 23850 | 23850 | 23800 | 744 |
| 276 | 20230713 | 142500 | 54690476850 | 23800 | 23850 | 23850 | 23800 | 397 |
| 277 | 20230713 | 142400 | 54681014550 | 23850 | 23850 | 23850 | 23800 | 662 |
| 278 | 20230713 | 142300 | 54665235850 | 23850 | 23850 | 23850 | 23800 | 4920 |
| 279 | 20230713 | 142200 | 54547896350 | 23850 | 23850 | 23900 | 23850 | 13 |
| 280 | 20230713 | 142100 | 54547586150 | 23850 | 23900 | 23900 | 23850 | 410 |
| 281 | 20230713 | 142000 | 54537789100 | 23900 | 23800 | 23900 | 23800 | 1674 |
| 282 | 20230713 | 141900 | 54497870550 | 23800 | 23800 | 23800 | 23800 | 243 |
| 283 | 20230713 | 141800 | 54492087150 | 23800 | 23800 | 23850 | 23800 | 612 |
| 284 | 20230713 | 141700 | 54477518600 | 23800 | 23800 | 23850 | 23800 | 368 |
| 285 | 20230713 | 141600 | 54468758650 | 23800 | 23800 | 23800 | 23750 | 723 |
| 286 | 20230713 | 141500 | 54451551450 | 23800 | 23750 | 23800 | 23750 | 471 |
| 287 | 20230713 | 141400 | 54440350650 | 23800 | 23850 | 23850 | 23750 | 5257 |
| 288 | 20230713 | 141300 | 54315226700 | 23850 | 23850 | 23850 | 23850 | 1135 |
| 289 | 20230713 | 141200 | 54288156950 | 23850 | 23900 | 23900 | 23850 | 286 |
| 290 | 20230713 | 141100 | 54281332250 | 23850 | 23850 | 23900 | 23800 | 1106 |
| 291 | 20230713 | 141000 | 54254964300 | 23800 | 23850 | 23850 | 23800 | 281 |
| 292 | 20230713 | 140900 | 54248262650 | 23850 | 23800 | 23850 | 23800 | 1004 |
| 293 | 20230713 | 140800 | 54224325500 | 23800 | 23800 | 23850 | 23800 | 1709 |
| 294 | 20230713 | 140700 | 54183643000 | 23800 | 23800 | 23850 | 23800 | 329 |
| 295 | 20230713 | 140600 | 54175811800 | 23800 | 23800 | 23850 | 23800 | 1045 |
| 296 | 20230713 | 140500 | 54150936800 | 23850 | 23800 | 23850 | 23750 | 1230 |
| 297 | 20230713 | 140400 | 54121669750 | 23750 | 23750 | 23750 | 23750 | 2654 |
| 298 | 20230713 | 140300 | 54058637250 | 23700 | 23700 | 23750 | 23700 | 4109 |
| 299 | 20230713 | 140200 | 53961176150 | 23700 | 23700 | 23700 | 23700 | 2555 |
| 300 | 20230713 | 140100 | 53900622650 | 23700 | 23750 | 23750 | 23700 | 2802 |
| 301 | 20230713 | 140000 | 53834214800 | 23750 | 23700 | 23750 | 23700 | 1467 |
| 302 | 20230713 | 135900 | 53799434500 | 23750 | 23700 | 23750 | 23650 | 1939 |
| 303 | 20230713 | 135800 | 53753517250 | 23650 | 23750 | 23750 | 23650 | 5359 |
| 304 | 20230713 | 135700 | 53626519400 | 23750 | 23750 | 23800 | 23750 | 1703 |
| 305 | 20230713 | 135600 | 53586070350 | 23750 | 23750 | 23750 | 23700 | 898 |
| 306 | 20230713 | 135500 | 53564751500 | 23750 | 23750 | 23750 | 23750 | 511 |
| 307 | 20230713 | 135400 | 53552615250 | 23750 | 23750 | 23800 | 23700 | 723 |
| 308 | 20230713 | 135300 | 53535442250 | 23750 | 23750 | 23800 | 23700 | 634 |
| 309 | 20230713 | 135200 | 53520383850 | 23750 | 23700 | 23750 | 23700 | 4320 |
| 310 | 20230713 | 135100 | 53417937250 | 23750 | 23750 | 23800 | 23700 | 1598 |
| 311 | 20230713 | 135000 | 53380022550 | 23750 | 23800 | 23800 | 23700 | 2468 |
| 312 | 20230713 | 134900 | 53321417500 | 23750 | 23750 | 23750 | 23750 | 1339 |
| 313 | 20230713 | 134800 | 53289616250 | 23750 | 23750 | 23800 | 23750 | 2696 |
| 314 | 20230713 | 134700 | 53225586200 | 23750 | 23750 | 23750 | 23750 | 1687 |
| 315 | 20230713 | 134600 | 53185519950 | 23750 | 23750 | 23800 | 23700 | 3585 |
| 316 | 20230713 | 134500 | 53100376150 | 23750 | 23750 | 23800 | 23700 | 3740 |
| 317 | 20230713 | 134400 | 53011599050 | 23800 | 23850 | 23850 | 23750 | 7700 |
| 318 | 20230713 | 134300 | 52828273750 | 23850 | 23900 | 23900 | 23850 | 2266 |
| 319 | 20230713 | 134200 | 52774229250 | 23850 | 23900 | 23900 | 23800 | 5870 |
| 320 | 20230713 | 134100 | 52634140750 | 23900 | 23900 | 23900 | 23850 | 410 |
| 321 | 20230713 | 134000 | 52624342100 | 23900 | 23950 | 23950 | 23900 | 2143 |
| 322 | 20230713 | 133900 | 52573115500 | 23950 | 23950 | 23950 | 23900 | 1069 |
| 323 | 20230713 | 133800 | 52547517700 | 23950 | 24000 | 24100 | 23900 | 10666 |
| 324 | 20230713 | 133700 | 52291435600 | 23950 | 23950 | 24000 | 23950 | 3563 |
| 325 | 20230713 | 133600 | 52206026100 | 23950 | 23900 | 23950 | 23850 | 961 |
| 326 | 20230713 | 133500 | 52183054750 | 23900 | 23900 | 23900 | 23850 | 4406 |
| 327 | 20230713 | 133400 | 52077757200 | 23900 | 23900 | 23900 | 23850 | 60 |
| 328 | 20230713 | 133300 | 52076324250 | 23850 | 23900 | 23900 | 23850 | 81 |
| 329 | 20230713 | 133200 | 52074390850 | 23850 | 23850 | 23850 | 23850 | 172 |
| 330 | 20230713 | 133100 | 52070288650 | 23850 | 23850 | 23900 | 23850 | 501 |
| 331 | 20230713 | 133000 | 52058331850 | 23850 | 23800 | 23850 | 23800 | 2141 |
| 332 | 20230713 | 132900 | 52007283350 | 23800 | 23850 | 23850 | 23800 | 737 |
| 333 | 20230713 | 132800 | 51989728150 | 23800 | 23900 | 23900 | 23800 | 505 |
| 334 | 20230713 | 132700 | 51977683350 | 23800 | 23850 | 23900 | 23800 | 2811 |
| 335 | 20230713 | 132600 | 51910585500 | 23850 | 23900 | 23950 | 23850 | 3396 |
| 336 | 20230713 | 132500 | 51829513750 | 23900 | 23900 | 23950 | 23850 | 2720 |
| 337 | 20230713 | 132400 | 51764442900 | 23850 | 23800 | 23900 | 23800 | 6161 |
| 338 | 20230713 | 132300 | 51617672400 | 23800 | 23700 | 23800 | 23700 | 3333 |
| 339 | 20230713 | 132200 | 51538567750 | 23700 | 23700 | 23750 | 23700 | 5919 |
| 340 | 20230713 | 132100 | 51398282300 | 23700 | 23750 | 23750 | 23700 | 597 |
| 341 | 20230713 | 132000 | 51384121700 | 23750 | 23700 | 23750 | 23700 | 1848 |
| 342 | 20230713 | 131900 | 51340266350 | 23700 | 23750 | 23750 | 23700 | 540 |
| 343 | 20230713 | 131800 | 51327462850 | 23700 | 23750 | 23750 | 23700 | 1223 |
| 344 | 20230713 | 131700 | 51298431950 | 23750 | 23750 | 23750 | 23700 | 2546 |
| 345 | 20230713 | 131600 | 51238083700 | 23750 | 23700 | 23750 | 23700 | 963 |
| 346 | 20230713 | 131500 | 51215259150 | 23700 | 23750 | 23750 | 23700 | 1343 |
| 347 | 20230713 | 131400 | 51183387850 | 23750 | 23750 | 23800 | 23750 | 1059 |
| 348 | 20230713 | 131300 | 51158207000 | 23750 | 23650 | 23800 | 23650 | 14186 |
| 349 | 20230713 | 131200 | 50821823900 | 23700 | 23750 | 23750 | 23650 | 15137 |
| 350 | 20230713 | 131100 | 50462906600 | 23750 | 23750 | 23800 | 23750 | 2280 |
| 351 | 20230713 | 131000 | 50408704550 | 23800 | 23800 | 23850 | 23750 | 3452 |
| 352 | 20230713 | 130900 | 50326563950 | 23800 | 23850 | 23850 | 23800 | 5764 |
| 353 | 20230713 | 130800 | 50189201450 | 23850 | 23850 | 23850 | 23850 | 1269 |
| 354 | 20230713 | 130700 | 50158935800 | 23850 | 23800 | 23850 | 23750 | 10743 |
| 355 | 20230713 | 130600 | 49903334400 | 23850 | 23850 | 23850 | 23800 | 6112 |
| 356 | 20230713 | 130500 | 49757664100 | 23850 | 23950 | 23950 | 23850 | 6107 |
| 357 | 20230713 | 130400 | 49611813350 | 23950 | 23950 | 24000 | 23950 | 934 |
| 358 | 20230713 | 130300 | 49589443750 | 23900 | 23950 | 24000 | 23900 | 3042 |
| 359 | 20230713 | 130200 | 49516657450 | 24000 | 23950 | 24000 | 23950 | 127 |
| 360 | 20230713 | 130100 | 49513610950 | 23900 | 24000 | 24000 | 23900 | 2979 |
| 361 | 20230713 | 130000 | 49442263450 | 24000 | 24000 | 24050 | 23950 | 2100 |
| 362 | 20230713 | 125900 | 49391909350 | 24000 | 24100 | 24100 | 24000 | 3515 |
| 363 | 20230713 | 125800 | 49307420950 | 24100 | 24000 | 24100 | 24000 | 2480 |
| 364 | 20230713 | 125700 | 49247790550 | 24000 | 24000 | 24050 | 24000 | 2002 |
| 365 | 20230713 | 125600 | 49199740150 | 24050 | 24150 | 24150 | 24000 | 2687 |
| 366 | 20230713 | 125500 | 49135053950 | 24150 | 24100 | 24150 | 24050 | 2717 |
| 367 | 20230713 | 125400 | 49069577800 | 24100 | 24050 | 24100 | 24050 | 219 |
| 368 | 20230713 | 125300 | 49064304900 | 24050 | 24050 | 24100 | 24000 | 3036 |
| 369 | 20230713 | 125200 | 48991293350 | 24050 | 24050 | 24050 | 23950 | 1419 |
| 370 | 20230713 | 125100 | 48957205150 | 24050 | 24000 | 24050 | 24000 | 718 |
| 371 | 20230713 | 125000 | 48939951100 | 24000 | 23950 | 24050 | 23950 | 895 |
| 372 | 20230713 | 124900 | 48918469000 | 24000 | 24000 | 24050 | 24000 | 2355 |
| 373 | 20230713 | 124800 | 48861936150 | 24050 | 24050 | 24050 | 24000 | 1079 |
| 374 | 20230713 | 124700 | 48835988700 | 24050 | 24050 | 24050 | 24000 | 1748 |
| 375 | 20230713 | 124600 | 48793953300 | 24050 | 24000 | 24050 | 23950 | 7194 |
| 376 | 20230713 | 124500 | 48621390850 | 24000 | 23950 | 24000 | 23900 | 1861 |
| 377 | 20230713 | 124400 | 48576824050 | 23900 | 24000 | 24000 | 23900 | 2417 |
| 378 | 20230713 | 124300 | 48518902950 | 24000 | 24050 | 24050 | 23950 | 812 |
| 379 | 20230713 | 124200 | 48499393200 | 24050 | 23850 | 24050 | 23800 | 7748 |
| 380 | 20230713 | 124100 | 48314505350 | 23850 | 24000 | 24000 | 23850 | 10820 |
| 381 | 20230713 | 124000 | 48055600100 | 23950 | 24000 | 24000 | 23950 | 1322 |
| 382 | 20230713 | 123900 | 48023907400 | 23950 | 24050 | 24050 | 23950 | 986 |
| 383 | 20230713 | 123800 | 48000247000 | 24000 | 24050 | 24050 | 24000 | 1661 |
| 384 | 20230713 | 123700 | 47960352050 | 24050 | 24000 | 24100 | 24000 | 2383 |
| 385 | 20230713 | 123600 | 47903147800 | 24050 | 24100 | 24150 | 24000 | 5319 |
| 386 | 20230713 | 123500 | 47775258900 | 24150 | 24150 | 24150 | 24100 | 2715 |
| 387 | 20230713 | 123400 | 47709703100 | 24150 | 24100 | 24150 | 24100 | 571 |
| 388 | 20230713 | 123300 | 47695934400 | 24100 | 24100 | 24150 | 24100 | 1722 |
| 389 | 20230713 | 123200 | 47654423650 | 24100 | 24050 | 24100 | 24050 | 1019 |
| 390 | 20230713 | 123100 | 47629915950 | 24050 | 24000 | 24050 | 23950 | 1408 |
| 391 | 20230713 | 123000 | 47596110350 | 23950 | 24150 | 24150 | 23950 | 3424 |
| 392 | 20230713 | 122900 | 47513730500 | 24150 | 24150 | 24200 | 24050 | 1687 |
| 393 | 20230713 | 122800 | 47473021750 | 24150 | 24000 | 24150 | 23950 | 5195 |
| 394 | 20230713 | 122700 | 47348271200 | 23950 | 23950 | 24000 | 23950 | 1722 |
| 395 | 20230713 | 122600 | 47307028350 | 23950 | 23950 | 24000 | 23900 | 8906 |
| 396 | 20230713 | 122500 | 47093855100 | 23950 | 23950 | 24000 | 23950 | 3377 |
| 397 | 20230713 | 122400 | 47012931300 | 24000 | 24100 | 24100 | 23950 | 14563 |
| 398 | 20230713 | 122300 | 46663226950 | 24100 | 24050 | 24100 | 24050 | 3878 |
| 399 | 20230713 | 122200 | 46569807150 | 24050 | 24050 | 24100 | 24050 | 5459 |
| 400 | 20230713 | 122100 | 46438443650 | 24050 | 24100 | 24100 | 24000 | 8555 |
| 401 | 20230713 | 122000 | 46232743200 | 24100 | 24250 | 24250 | 24050 | 13001 |
| 402 | 20230713 | 121900 | 45918944850 | 24250 | 24250 | 24250 | 24200 | 1538 |
| 403 | 20230713 | 121800 | 45881705750 | 24250 | 24350 | 24350 | 24250 | 3775 |
| 404 | 20230713 | 121700 | 45790072150 | 24350 | 24400 | 24450 | 24300 | 3658 |
| 405 | 20230713 | 121600 | 45700922450 | 24400 | 24400 | 24400 | 24350 | 798 |
| 406 | 20230713 | 121500 | 45681452800 | 24350 | 24350 | 24400 | 24300 | 520 |
| 407 | 20230713 | 121400 | 45668790550 | 24350 | 24350 | 24350 | 24300 | 425 |
| 408 | 20230713 | 121300 | 45658448450 | 24350 | 24350 | 24350 | 24300 | 847 |
| 409 | 20230713 | 121200 | 45637824300 | 24350 | 24300 | 24350 | 24250 | 559 |
| 410 | 20230713 | 121100 | 45624243750 | 24300 | 24300 | 24300 | 24250 | 1086 |
| 411 | 20230713 | 121000 | 45597854000 | 24300 | 24300 | 24300 | 24250 | 498 |
| 412 | 20230713 | 120900 | 45585760350 | 24250 | 24250 | 24250 | 24200 | 1139 |
| 413 | 20230713 | 120800 | 45558148050 | 24250 | 24300 | 24300 | 24250 | 1208 |
| 414 | 20230713 | 120700 | 45528851550 | 24300 | 24200 | 24350 | 24200 | 3995 |
| 415 | 20230713 | 120600 | 45431956750 | 24250 | 24300 | 24300 | 24200 | 5981 |
| 416 | 20230713 | 120500 | 45286956900 | 24300 | 24300 | 24350 | 24250 | 2487 |
| 417 | 20230713 | 120400 | 45226545900 | 24300 | 24300 | 24350 | 24300 | 2104 |
| 418 | 20230713 | 120300 | 45175401750 | 24300 | 24350 | 24350 | 24250 | 7633 |
| 419 | 20230713 | 120200 | 44989948300 | 24300 | 24300 | 24350 | 24300 | 1669 |
| 420 | 20230713 | 120100 | 44949388350 | 24300 | 24450 | 24450 | 24300 | 8291 |
| 421 | 20230713 | 120000 | 44747329950 | 24450 | 24450 | 24450 | 24400 | 1470 |
| 422 | 20230713 | 115900 | 44711397700 | 24500 | 24500 | 24550 | 24450 | 1187 |
| 423 | 20230713 | 115800 | 44682343850 | 24500 | 24450 | 24500 | 24450 | 519 |
| 424 | 20230713 | 115700 | 44669646150 | 24450 | 24400 | 24450 | 24400 | 398 |
| 425 | 20230713 | 115600 | 44659932400 | 24400 | 24450 | 24450 | 24400 | 627 |
| 426 | 20230713 | 115500 | 44644609050 | 24450 | 24400 | 24550 | 24400 | 1070 |
| 427 | 20230713 | 115400 | 44618426000 | 24400 | 24400 | 24400 | 24400 | 269 |
| 428 | 20230713 | 115300 | 44611862400 | 24400 | 24450 | 24500 | 24400 | 1512 |
| 429 | 20230713 | 115200 | 44574918100 | 24450 | 24450 | 24500 | 24400 | 672 |
| 430 | 20230713 | 115100 | 44558494000 | 24450 | 24400 | 24450 | 24350 | 2128 |
| 431 | 20230713 | 115000 | 44506651450 | 24400 | 24400 | 24450 | 24350 | 2268 |
| 432 | 20230713 | 114900 | 44451312350 | 24400 | 24400 | 24450 | 24400 | 1706 |
| 433 | 20230713 | 114800 | 44409685850 | 24400 | 24450 | 24450 | 24400 | 1884 |
| 434 | 20230713 | 114700 | 44363699250 | 24450 | 24450 | 24450 | 24400 | 3397 |
| 435 | 20230713 | 114600 | 44280647200 | 24500 | 24500 | 24500 | 24450 | 807 |
| 436 | 20230713 | 114500 | 44260882350 | 24450 | 24500 | 24550 | 24450 | 2278 |
| 437 | 20230713 | 114400 | 44205071650 | 24500 | 24550 | 24550 | 24500 | 744 |
| 438 | 20230713 | 114300 | 44186827550 | 24550 | 24550 | 24550 | 24500 | 253 |
| 439 | 20230713 | 114200 | 44180617050 | 24550 | 24550 | 24550 | 24500 | 938 |
| 440 | 20230713 | 114100 | 44157634700 | 24550 | 24550 | 24550 | 24500 | 243 |
| 441 | 20230713 | 114000 | 44151670700 | 24550 | 24500 | 24550 | 24450 | 2402 |
| 442 | 20230713 | 113900 | 44092834250 | 24500 | 24500 | 24500 | 24450 | 375 |
| 443 | 20230713 | 113800 | 44083646800 | 24500 | 24550 | 24550 | 24500 | 1362 |
| 444 | 20230713 | 113700 | 44050269550 | 24550 | 24500 | 24550 | 24500 | 977 |
| 445 | 20230713 | 113600 | 44026296800 | 24550 | 24500 | 24550 | 24500 | 787 |
| 446 | 20230713 | 113500 | 44007012100 | 24450 | 24450 | 24500 | 24450 | 1629 |
| 447 | 20230713 | 113400 | 43967114600 | 24500 | 24500 | 24550 | 24450 | 1690 |
| 448 | 20230713 | 113300 | 43925730850 | 24450 | 24500 | 24500 | 24450 | 444 |
| 449 | 20230713 | 113200 | 43914863600 | 24500 | 24500 | 24550 | 24450 | 1262 |
| 450 | 20230713 | 113100 | 43883942700 | 24500 | 24450 | 24500 | 24450 | 1250 |
| 451 | 20230713 | 113000 | 43853320550 | 24450 | 24500 | 24500 | 24450 | 1280 |
| 452 | 20230713 | 112900 | 43822000250 | 24500 | 24400 | 24500 | 24400 | 3862 |
| 453 | 20230713 | 112800 | 43727740650 | 24400 | 24450 | 24500 | 24350 | 18146 |
| 454 | 20230713 | 112700 | 43284752750 | 24500 | 24550 | 24550 | 24450 | 4545 |
| 455 | 20230713 | 112600 | 43173428150 | 24550 | 24600 | 24600 | 24500 | 2070 |
| 456 | 20230713 | 112500 | 43122661250 | 24600 | 24600 | 24600 | 24500 | 4669 |
| 457 | 20230713 | 112400 | 43007980150 | 24550 | 24600 | 24600 | 24550 | 1942 |
| 458 | 20230713 | 112300 | 42960259100 | 24550 | 24550 | 24600 | 24500 | 617 |
| 459 | 20230713 | 112200 | 42945118950 | 24500 | 24550 | 24600 | 24500 | 4149 |
| 460 | 20230713 | 112100 | 42843289000 | 24500 | 24650 | 24700 | 24500 | 22833 |
| 461 | 20230713 | 112000 | 42282133000 | 24650 | 24650 | 24650 | 24650 | 1179 |
| 462 | 20230713 | 111900 | 42253070650 | 24650 | 24600 | 24700 | 24600 | 1819 |
| 463 | 20230713 | 111800 | 42208240500 | 24650 | 24700 | 24700 | 24600 | 7106 |
| 464 | 20230713 | 111700 | 42033024400 | 24700 | 24700 | 24750 | 24700 | 1247 |
| 465 | 20230713 | 111600 | 42002223250 | 24700 | 24700 | 24750 | 24700 | 566 |
| 466 | 20230713 | 111500 | 41988242400 | 24700 | 24700 | 24750 | 24650 | 473 |
| 467 | 20230713 | 111400 | 41976569350 | 24700 | 24700 | 24750 | 24650 | 2781 |
| 468 | 20230713 | 111300 | 41907885350 | 24750 | 24700 | 24750 | 24650 | 1738 |
| 469 | 20230713 | 111200 | 41864989900 | 24700 | 24750 | 24750 | 24700 | 1392 |
| 470 | 20230713 | 111100 | 41830596450 | 24750 | 24700 | 24750 | 24700 | 2119 |
| 471 | 20230713 | 111000 | 41778244800 | 24700 | 24700 | 24750 | 24700 | 3638 |
| 472 | 20230713 | 110900 | 41688380900 | 24700 | 24750 | 24750 | 24700 | 5296 |
| 473 | 20230713 | 110800 | 41557524000 | 24750 | 24750 | 24800 | 24750 | 178 |
| 474 | 20230713 | 110700 | 41553118450 | 24750 | 24750 | 24800 | 24700 | 461 |
| 475 | 20230713 | 110600 | 41541709950 | 24700 | 24750 | 24750 | 24700 | 1154 |
| 476 | 20230713 | 110500 | 41513158000 | 24750 | 24750 | 24750 | 24700 | 1331 |
| 477 | 20230713 | 110400 | 41480266150 | 24750 | 24750 | 24750 | 24700 | 352 |
| 478 | 20230713 | 110300 | 41471558300 | 24750 | 24800 | 24800 | 24750 | 397 |
| 479 | 20230713 | 110200 | 41461724800 | 24800 | 24750 | 24800 | 24750 | 1984 |
| 480 | 20230713 | 110100 | 41412618650 | 24750 | 24800 | 24800 | 24750 | 917 |
| 481 | 20230713 | 110000 | 41389915700 | 24750 | 24800 | 24850 | 24750 | 2576 |
| 482 | 20230713 | 105900 | 41326019750 | 24850 | 24850 | 24850 | 24800 | 76 |
| 483 | 20230713 | 105800 | 41324133150 | 24850 | 24850 | 24850 | 24800 | 174 |
| 484 | 20230713 | 105700 | 41319812250 | 24850 | 24800 | 24850 | 24800 | 294 |
| 485 | 20230713 | 105600 | 41312513650 | 24850 | 24800 | 24850 | 24800 | 1986 |
| 486 | 20230713 | 105500 | 41263260550 | 24800 | 24800 | 24850 | 24750 | 1013 |
| 487 | 20230713 | 105400 | 41238145300 | 24800 | 24850 | 24850 | 24800 | 3190 |
| 488 | 20230713 | 105300 | 41159027200 | 24850 | 24800 | 24850 | 24800 | 541 |
| 489 | 20230713 | 105200 | 41145607650 | 24850 | 24850 | 24900 | 24850 | 2551 |
| 490 | 20230713 | 105100 | 41082203900 | 24850 | 24750 | 24850 | 24750 | 754 |
| 491 | 20230713 | 105000 | 41063514550 | 24750 | 24750 | 24800 | 24750 | 316 |
| 492 | 20230713 | 104900 | 41055690050 | 24800 | 24800 | 24850 | 24750 | 1064 |
| 493 | 20230713 | 104800 | 41029298200 | 24850 | 24800 | 24900 | 24800 | 2743 |
| 494 | 20230713 | 104700 | 40961238950 | 24850 | 24900 | 24950 | 24800 | 6495 |
| 495 | 20230713 | 104600 | 40799668900 | 24950 | 24900 | 24950 | 24850 | 2720 |
| 496 | 20230713 | 104500 | 40731866650 | 24900 | 24850 | 24900 | 24850 | 3356 |
| 497 | 20230713 | 104400 | 40648318600 | 24900 | 24900 | 24950 | 24850 | 3647 |
| 498 | 20230713 | 104300 | 40557497600 | 24850 | 24900 | 24900 | 24850 | 1251 |
| 499 | 20230713 | 104200 | 40526367850 | 24850 | 24900 | 24900 | 24800 | 1371 |
| 500 | 20230713 | 104100 | 40492296100 | 24850 | 24850 | 24900 | 24850 | 1062 |
| 501 | 20230713 | 104000 | 40465904550 | 24900 | 24800 | 24900 | 24800 | 2304 |
| 502 | 20230713 | 103900 | 40408663600 | 24800 | 24800 | 24850 | 24750 | 2464 |
| 503 | 20230713 | 103800 | 40347656900 | 24800 | 24700 | 24800 | 24700 | 6656 |
| 504 | 20230713 | 103700 | 40182961950 | 24700 | 24650 | 24750 | 24650 | 5871 |
| 505 | 20230713 | 103600 | 40038176350 | 24650 | 24750 | 24750 | 24650 | 3066 |
| 506 | 20230713 | 103500 | 39962483000 | 24700 | 24750 | 24750 | 24700 | 1306 |
| 507 | 20230713 | 103400 | 39930203550 | 24750 | 24700 | 24800 | 24700 | 1933 |
| 508 | 20230713 | 103300 | 39882381450 | 24700 | 24800 | 24800 | 24700 | 6611 |
| 509 | 20230713 | 103200 | 39718732200 | 24800 | 24850 | 24850 | 24800 | 5200 |
| 510 | 20230713 | 103100 | 39589762150 | 24850 | 24850 | 24900 | 24800 | 1994 |
| 511 | 20230713 | 103000 | 39540209150 | 24850 | 24850 | 24900 | 24850 | 2041 |
| 512 | 20230713 | 102900 | 39489486450 | 24900 | 24950 | 24950 | 24850 | 3937 |
| 513 | 20230713 | 102800 | 39391304450 | 24950 | 24950 | 24950 | 24850 | 4861 |
| 514 | 20230713 | 102700 | 39270141800 | 24950 | 24900 | 25000 | 24800 | 6826 |
| 515 | 20230713 | 102600 | 39100158550 | 24900 | 24850 | 24900 | 24800 | 2443 |
| 516 | 20230713 | 102500 | 39039459000 | 24850 | 24750 | 24850 | 24750 | 1067 |
| 517 | 20230713 | 102400 | 39013004050 | 24750 | 24700 | 24750 | 24700 | 2569 |
| 518 | 20230713 | 102300 | 38949503300 | 24700 | 24700 | 24750 | 24700 | 1084 |
| 519 | 20230713 | 102200 | 38922701400 | 24750 | 24700 | 24750 | 24700 | 1494 |
| 520 | 20230713 | 102100 | 38885773300 | 24700 | 24700 | 24750 | 24700 | 2099 |
| 521 | 20230713 | 102000 | 38833871700 | 24700 | 24700 | 24750 | 24700 | 1412 |
| 522 | 20230713 | 101900 | 38798986500 | 24750 | 24700 | 24750 | 24700 | 874 |
| 523 | 20230713 | 101800 | 38777396600 | 24700 | 24700 | 24800 | 24650 | 1791 |
| 524 | 20230713 | 101700 | 38733184750 | 24750 | 24750 | 24750 | 24700 | 5332 |
| 525 | 20230713 | 101600 | 38601399150 | 24750 | 24750 | 24750 | 24700 | 2203 |
| 526 | 20230713 | 101500 | 38546960300 | 24750 | 24800 | 24850 | 24750 | 3510 |
| 527 | 20230713 | 101400 | 38459990950 | 24800 | 24750 | 24850 | 24750 | 1690 |
| 528 | 20230713 | 101300 | 38418097850 | 24800 | 24800 | 24850 | 24750 | 3807 |
| 529 | 20230713 | 101200 | 38323708850 | 24800 | 24750 | 24800 | 24700 | 2987 |
| 530 | 20230713 | 101100 | 38249810100 | 24750 | 24750 | 24800 | 24700 | 2053 |
| 531 | 20230713 | 101000 | 38198994600 | 24750 | 24700 | 24750 | 24700 | 991 |
| 532 | 20230713 | 100900 | 38174508150 | 24750 | 24750 | 24750 | 24700 | 2465 |
| 533 | 20230713 | 100800 | 38113525150 | 24750 | 24650 | 24750 | 24600 | 8799 |
| 534 | 20230713 | 100700 | 37896602650 | 24700 | 24800 | 24850 | 24650 | 13882 |
| 535 | 20230713 | 100600 | 37553456350 | 24800 | 24800 | 24850 | 24750 | 5808 |
| 536 | 20230713 | 100500 | 37409503900 | 24800 | 24800 | 24850 | 24750 | 7374 |
| 537 | 20230713 | 100400 | 37226728650 | 24800 | 24900 | 24900 | 24750 | 8066 |
| 538 | 20230713 | 100300 | 37026611400 | 24900 | 24750 | 24950 | 24750 | 6828 |
| 539 | 20230713 | 100200 | 36857157650 | 24800 | 24900 | 24900 | 24750 | 11629 |
| 540 | 20230713 | 100100 | 36568767600 | 24850 | 24900 | 24950 | 24850 | 8268 |
| 541 | 20230713 | 100000 | 36363073600 | 24900 | 24900 | 24950 | 24900 | 5014 |
| 542 | 20230713 | 095900 | 36238222400 | 24900 | 24950 | 24950 | 24900 | 3000 |
| 543 | 20230713 | 095800 | 36163500550 | 24950 | 24950 | 25000 | 24900 | 3937 |
| 544 | 20230713 | 095700 | 36065306550 | 25000 | 24900 | 25000 | 24850 | 10242 |
| 545 | 20230713 | 095600 | 35810151500 | 24900 | 25050 | 25100 | 24900 | 19436 |
| 546 | 20230713 | 095500 | 35324670450 | 25100 | 25050 | 25150 | 25050 | 5495 |
| 547 | 20230713 | 095400 | 35186814100 | 25100 | 25100 | 25150 | 25050 | 3689 |
| 548 | 20230713 | 095300 | 35094277600 | 25150 | 25050 | 25150 | 25000 | 9351 |
| 549 | 20230713 | 095200 | 34860022550 | 25100 | 25200 | 25200 | 25050 | 5821 |
| 550 | 20230713 | 095100 | 34713751100 | 25200 | 25050 | 25250 | 25000 | 11508 |
| 551 | 20230713 | 095000 | 34424595800 | 25000 | 25250 | 25300 | 25000 | 39854 |
| 552 | 20230713 | 094900 | 33424886800 | 25250 | 25350 | 25350 | 25250 | 6446 |
| 553 | 20230713 | 094800 | 33261933250 | 25300 | 25300 | 25400 | 25250 | 3052 |
| 554 | 20230713 | 094700 | 33184662550 | 25300 | 25400 | 25600 | 25300 | 16607 |
| 555 | 20230713 | 094600 | 32762048250 | 25450 | 25500 | 25550 | 25400 | 11274 |
| 556 | 20230713 | 094500 | 32474915650 | 25500 | 25650 | 25700 | 25500 | 17382 |
| 557 | 20230713 | 094400 | 32029527800 | 25700 | 25700 | 25750 | 25600 | 18312 |
| 558 | 20230713 | 094300 | 31559381150 | 25750 | 25750 | 25800 | 25600 | 29006 |
| 559 | 20230713 | 094200 | 30813079150 | 25700 | 25450 | 25700 | 25450 | 42688 |
| 560 | 20230713 | 094100 | 29719727950 | 25450 | 25500 | 25500 | 25150 | 16582 |
| 561 | 20230713 | 094000 | 29298427500 | 25450 | 25250 | 25550 | 25250 | 55964 |
| 562 | 20230713 | 093900 | 27874245300 | 25250 | 25250 | 25350 | 25150 | 7836 |
| 563 | 20230713 | 093800 | 27676207250 | 25200 | 25150 | 25250 | 25100 | 8206 |
| 564 | 20230713 | 093700 | 27469888300 | 25100 | 25300 | 25350 | 25100 | 9083 |
| 565 | 20230713 | 093600 | 27240728450 | 25300 | 25300 | 25350 | 25250 | 6770 |
| 566 | 20230713 | 093500 | 27069339950 | 25350 | 25200 | 25350 | 25150 | 11124 |
| 567 | 20230713 | 093400 | 26788417200 | 25200 | 25200 | 25200 | 25150 | 6973 |
| 568 | 20230713 | 093300 | 26612739100 | 25200 | 25000 | 25200 | 25000 | 6947 |
| 569 | 20230713 | 093200 | 26438415450 | 25000 | 25050 | 25050 | 25000 | 3566 |
| 570 | 20230713 | 093100 | 26349169250 | 25000 | 25000 | 25100 | 24950 | 7809 |
| 571 | 20230713 | 093000 | 26153584750 | 25050 | 25050 | 25200 | 25000 | 14097 |
| 572 | 20230713 | 092900 | 25800550500 | 25000 | 24900 | 25150 | 24900 | 12836 |
| 573 | 20230713 | 092800 | 25479944950 | 24900 | 25100 | 25100 | 24800 | 18920 |
| 574 | 20230713 | 092700 | 25007902150 | 25100 | 25200 | 25200 | 25000 | 13282 |
| 575 | 20230713 | 092600 | 24674560850 | 25200 | 25200 | 25350 | 25150 | 17797 |
| 576 | 20230713 | 092500 | 24224933800 | 25300 | 25350 | 25800 | 25050 | 72478 |
| 577 | 20230713 | 092400 | 22372007100 | 25350 | 25150 | 25400 | 25100 | 56368 |
| 578 | 20230713 | 092300 | 20947976200 | 25100 | 24600 | 25150 | 24600 | 65459 |
| 579 | 20230713 | 092200 | 19313819700 | 24600 | 24600 | 24700 | 24600 | 5910 |
| 580 | 20230713 | 092100 | 19168049300 | 24600 | 24750 | 24800 | 24600 | 6969 |
| 581 | 20230713 | 092000 | 18995832650 | 24800 | 24750 | 24850 | 24750 | 13413 |
| 582 | 20230713 | 091900 | 18663243550 | 24800 | 24650 | 24800 | 24600 | 18110 |
| 583 | 20230713 | 091800 | 18215400450 | 24650 | 24400 | 24650 | 24350 | 8379 |
| 584 | 20230713 | 091700 | 18010252500 | 24350 | 24350 | 24400 | 24300 | 3190 |
| 585 | 20230713 | 091600 | 17932615450 | 24300 | 24450 | 24450 | 24300 | 12729 |
| 586 | 20230713 | 091500 | 17622528000 | 24400 | 24300 | 24450 | 24250 | 17102 |
| 587 | 20230713 | 091400 | 17205857450 | 24300 | 24350 | 24400 | 24300 | 9747 |
| 588 | 20230713 | 091300 | 16968694400 | 24350 | 24400 | 24450 | 24350 | 6661 |
| 589 | 20230713 | 091200 | 16806290000 | 24400 | 24400 | 24500 | 24350 | 15232 |
| 590 | 20230713 | 091100 | 16434425850 | 24500 | 24550 | 24600 | 24350 | 31408 |
| 591 | 20230713 | 091000 | 15667075050 | 24550 | 24700 | 24750 | 24550 | 15513 |
| 592 | 20230713 | 090900 | 15285188400 | 24700 | 24650 | 24800 | 24600 | 28243 |
| 593 | 20230713 | 090800 | 14588782050 | 24650 | 24700 | 24750 | 24650 | 20377 |
| 594 | 20230713 | 090700 | 14085772250 | 24750 | 24800 | 24800 | 24700 | 14411 |
| 595 | 20230713 | 090600 | 13729164500 | 24750 | 24850 | 24850 | 24700 | 13339 |
| 596 | 20230713 | 090500 | 13398968800 | 24850 | 24700 | 24900 | 24650 | 20738 |
| 597 | 20230713 | 090400 | 12884304100 | 24650 | 24950 | 24950 | 24550 | 33694 |
| 598 | 20230713 | 090300 | 12051949000 | 24900 | 24800 | 25000 | 24750 | 51098 |
| 599 | 20230713 | 090200 | 10779656450 | 24800 | 25000 | 25100 | 24150 | 77961 |
| 600 | 20230713 | 090100 | 8859800450 | 25000 | 25550 | 25750 | 24950 | 95796 |
| 601 | 20230713 | 090000 | 6436938200 | 25550 | 25200 | 26100 | 25000 | 252540 |