32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 1850 |
| 3 | 20230713 | 190200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20230713 | 190100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20230713 | 190000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20230713 | 185900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20230713 | 185800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20230713 | 185700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20230713 | 185600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20230713 | 185500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20230713 | 185400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20230713 | 185300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20230713 | 185200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20230713 | 185100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20230713 | 185000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20230713 | 184900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20230713 | 184800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20230713 | 184700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20230713 | 184600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20230713 | 184500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20230713 | 184400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20230713 | 184300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20230713 | 184200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20230713 | 184100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20230713 | 184000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20230713 | 183900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20230713 | 183800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20230713 | 183700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20230713 | 183600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20230713 | 183500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20230713 | 183400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20230713 | 183300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 1850 |
| 33 | 20230713 | 183200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20230713 | 183100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20230713 | 183000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20230713 | 182900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20230713 | 182800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20230713 | 182700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20230713 | 182600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20230713 | 182500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20230713 | 182400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20230713 | 182300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20230713 | 182200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20230713 | 182100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20230713 | 182000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20230713 | 181900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20230713 | 181800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20230713 | 181700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20230713 | 181600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20230713 | 181500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20230713 | 181400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20230713 | 181300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20230713 | 181200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20230713 | 181100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20230713 | 181000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20230713 | 180900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20230713 | 180800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20230713 | 180700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20230713 | 180600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20230713 | 180500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20230713 | 180400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20230713 | 180300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 1850 |
| 63 | 20230713 | 180200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20230713 | 180100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20230713 | 180000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20230713 | 175900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20230713 | 175800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20230713 | 175700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20230713 | 175600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20230713 | 175500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20230713 | 175400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20230713 | 175300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20230713 | 175200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20230713 | 175100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20230713 | 175000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20230713 | 174900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20230713 | 174800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20230713 | 174700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20230713 | 174600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20230713 | 174500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20230713 | 174400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20230713 | 174300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20230713 | 174200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20230713 | 174100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20230713 | 174000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20230713 | 173900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20230713 | 173800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20230713 | 173700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20230713 | 173600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20230713 | 173500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20230713 | 173400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20230713 | 173300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 1850 |
| 93 | 20230713 | 173200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20230713 | 173100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20230713 | 173000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20230713 | 172900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20230713 | 172800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20230713 | 172700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20230713 | 172600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20230713 | 172500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20230713 | 172400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20230713 | 172300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20230713 | 172200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20230713 | 172100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20230713 | 172000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20230713 | 171900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20230713 | 171800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20230713 | 171700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20230713 | 171600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20230713 | 171500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20230713 | 171400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20230713 | 171300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20230713 | 171200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20230713 | 171100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20230713 | 171000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20230713 | 170900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20230713 | 170800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20230713 | 170700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20230713 | 170600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20230713 | 170500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20230713 | 170400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20230713 | 170300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 1850 |
| 123 | 20230713 | 170200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20230713 | 170100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20230713 | 170000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20230713 | 165900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20230713 | 165800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20230713 | 165700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20230713 | 165600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20230713 | 165500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20230713 | 165400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20230713 | 165300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20230713 | 165200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20230713 | 165100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20230713 | 165000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20230713 | 164900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20230713 | 164800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20230713 | 164700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20230713 | 164600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20230713 | 164500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20230713 | 164400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20230713 | 164300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20230713 | 164200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20230713 | 164100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20230713 | 164000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20230713 | 163900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20230713 | 163800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20230713 | 163700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20230713 | 163600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20230713 | 163500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20230713 | 163400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20230713 | 163300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 1850 |
| 153 | 20230713 | 163200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20230713 | 163100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20230713 | 163000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20230713 | 162900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20230713 | 162800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20230713 | 162700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20230713 | 162600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20230713 | 162500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20230713 | 162400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20230713 | 162300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20230713 | 162200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20230713 | 162100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20230713 | 162000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20230713 | 161900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20230713 | 161800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20230713 | 161700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20230713 | 161600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20230713 | 161500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20230713 | 161400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20230713 | 161300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20230713 | 161200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20230713 | 161100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20230713 | 161000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20230713 | 160900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20230713 | 160800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20230713 | 160700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20230713 | 160600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20230713 | 160500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20230713 | 160400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20230713 | 160300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 1850 |
| 183 | 20230713 | 160200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20230713 | 160100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20230713 | 160000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20230713 | 155900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20230713 | 155800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20230713 | 155700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20230713 | 155600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20230713 | 155500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20230713 | 155400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20230713 | 155300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20230713 | 155200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20230713 | 155100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20230713 | 155000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20230713 | 154900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20230713 | 154800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20230713 | 154700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20230713 | 154600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20230713 | 154500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20230713 | 154400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20230713 | 154300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20230713 | 154200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20230713 | 154100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20230713 | 154000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20230713 | 153900 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20230713 | 153800 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20230713 | 153700 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20230713 | 153600 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20230713 | 153500 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20230713 | 153400 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20230713 | 153300 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 1850 |
| 213 | 20230713 | 153200 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20230713 | 153100 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20230713 | 153000 | 8011211650 | 21300 | 21300 | 21300 | 21300 | 1850 |
| 216 | 20230713 | 152900 | 7971806650 | 21150 | 21150 | 21150 | 21150 | 0 |
| 217 | 20230713 | 152800 | 7971806650 | 21150 | 21150 | 21150 | 21150 | 0 |
| 218 | 20230713 | 152700 | 7971806650 | 21150 | 21150 | 21150 | 21150 | 0 |
| 219 | 20230713 | 152600 | 7971806650 | 21150 | 21150 | 21150 | 21150 | 0 |
| 220 | 20230713 | 152500 | 7971806650 | 21150 | 21150 | 21150 | 21150 | 0 |
| 221 | 20230713 | 152400 | 7971806650 | 21150 | 21150 | 21150 | 21150 | 0 |
| 222 | 20230713 | 152300 | 7971806650 | 21150 | 21150 | 21150 | 21150 | 0 |
| 223 | 20230713 | 152200 | 7971806650 | 21150 | 21150 | 21150 | 21150 | 0 |
| 224 | 20230713 | 152100 | 7971806650 | 21150 | 21150 | 21150 | 21150 | 0 |
| 225 | 20230713 | 152000 | 7971806650 | 21150 | 21150 | 21150 | 21150 | 0 |
| 226 | 20230713 | 151900 | 7971806650 | 21150 | 21250 | 21350 | 21150 | 1070 |
| 227 | 20230713 | 151800 | 7949097700 | 21250 | 21200 | 21350 | 21200 | 331 |
| 228 | 20230713 | 151700 | 7942060650 | 21350 | 21200 | 21350 | 21200 | 1130 |
| 229 | 20230713 | 151600 | 7918000800 | 21250 | 21350 | 21350 | 21200 | 1139 |
| 230 | 20230713 | 151500 | 7893730200 | 21400 | 21300 | 21400 | 21300 | 242 |
| 231 | 20230713 | 151400 | 7888572200 | 21200 | 21250 | 21400 | 21200 | 1159 |
| 232 | 20230713 | 151300 | 7863894900 | 21250 | 21250 | 21300 | 21250 | 1085 |
| 233 | 20230713 | 151200 | 7840836150 | 21250 | 21250 | 21250 | 21250 | 141 |
| 234 | 20230713 | 151100 | 7837839900 | 21250 | 21250 | 21250 | 21250 | 912 |
| 235 | 20230713 | 151000 | 7818459900 | 21250 | 21300 | 21300 | 21250 | 774 |
| 236 | 20230713 | 150900 | 7801998550 | 21300 | 21300 | 21350 | 21300 | 168 |
| 237 | 20230713 | 150800 | 7798420000 | 21300 | 21350 | 21350 | 21300 | 347 |
| 238 | 20230713 | 150700 | 7791020500 | 21350 | 21300 | 21400 | 21300 | 1382 |
| 239 | 20230713 | 150600 | 7761529800 | 21300 | 21300 | 21350 | 21300 | 219 |
| 240 | 20230713 | 150500 | 7756860450 | 21300 | 21300 | 21350 | 21300 | 932 |
| 241 | 20230713 | 150400 | 7736975950 | 21300 | 21250 | 21350 | 21250 | 683 |
| 242 | 20230713 | 150300 | 7722441400 | 21300 | 21200 | 21300 | 21200 | 1068 |
| 243 | 20230713 | 150200 | 7699724750 | 21200 | 21200 | 21250 | 21200 | 604 |
| 244 | 20230713 | 150100 | 7686904300 | 21200 | 21250 | 21300 | 21200 | 501 |
| 245 | 20230713 | 150000 | 7676250550 | 21300 | 21250 | 21300 | 21200 | 393 |
| 246 | 20230713 | 145900 | 7667899400 | 21200 | 21250 | 21300 | 21200 | 1079 |
| 247 | 20230713 | 145800 | 7644974600 | 21250 | 21300 | 21400 | 21250 | 537 |
| 248 | 20230713 | 145700 | 7633518050 | 21300 | 21350 | 21400 | 21300 | 1037 |
| 249 | 20230713 | 145600 | 7611388050 | 21350 | 21250 | 21350 | 21200 | 1858 |
| 250 | 20230713 | 145500 | 7571928750 | 21200 | 21200 | 21250 | 21200 | 326 |
| 251 | 20230713 | 145400 | 7565012500 | 21200 | 21300 | 21300 | 21200 | 863 |
| 252 | 20230713 | 145300 | 7546665850 | 21250 | 21300 | 21300 | 21250 | 811 |
| 253 | 20230713 | 145200 | 7529412000 | 21250 | 21300 | 21300 | 21250 | 456 |
| 254 | 20230713 | 145100 | 7519713450 | 21300 | 21250 | 21350 | 21250 | 510 |
| 255 | 20230713 | 145000 | 7508864850 | 21250 | 21250 | 21300 | 21250 | 817 |
| 256 | 20230713 | 144900 | 7491484400 | 21250 | 21250 | 21250 | 21250 | 319 |
| 257 | 20230713 | 144800 | 7484705650 | 21250 | 21150 | 21300 | 21150 | 1152 |
| 258 | 20230713 | 144700 | 7460262450 | 21200 | 21150 | 21200 | 21150 | 2551 |
| 259 | 20230713 | 144600 | 7406291900 | 21200 | 21100 | 21200 | 21100 | 824 |
| 260 | 20230713 | 144500 | 7388828600 | 21100 | 21200 | 21250 | 21100 | 3558 |
| 261 | 20230713 | 144400 | 7313582850 | 21200 | 21250 | 21300 | 21200 | 428 |
| 262 | 20230713 | 144300 | 7304480500 | 21200 | 21200 | 21300 | 21200 | 643 |
| 263 | 20230713 | 144200 | 7290822000 | 21200 | 21250 | 21250 | 21200 | 507 |
| 264 | 20230713 | 144100 | 7280064750 | 21200 | 21200 | 21250 | 21200 | 287 |
| 265 | 20230713 | 144000 | 7273978700 | 21250 | 21200 | 21250 | 21200 | 635 |
| 266 | 20230713 | 143900 | 7260506950 | 21200 | 21200 | 21200 | 21150 | 589 |
| 267 | 20230713 | 143800 | 7248020200 | 21200 | 21200 | 21250 | 21200 | 454 |
| 268 | 20230713 | 143700 | 7238386300 | 21250 | 21200 | 21250 | 21200 | 878 |
| 269 | 20230713 | 143600 | 7219766550 | 21200 | 21200 | 21250 | 21200 | 470 |
| 270 | 20230713 | 143500 | 7209795900 | 21200 | 21200 | 21250 | 21200 | 300 |
| 271 | 20230713 | 143400 | 7203428850 | 21200 | 21150 | 21250 | 21150 | 600 |
| 272 | 20230713 | 143300 | 7190717600 | 21150 | 21200 | 21200 | 21150 | 245 |
| 273 | 20230713 | 143200 | 7185526550 | 21200 | 21200 | 21250 | 21200 | 487 |
| 274 | 20230713 | 143100 | 7175194750 | 21200 | 21150 | 21200 | 21150 | 1266 |
| 275 | 20230713 | 143000 | 7148397900 | 21200 | 21200 | 21250 | 21200 | 345 |
| 276 | 20230713 | 142900 | 7141074800 | 21250 | 21200 | 21250 | 21200 | 821 |
| 277 | 20230713 | 142800 | 7123658900 | 21200 | 21150 | 21200 | 21100 | 4666 |
| 278 | 20230713 | 142700 | 7024922400 | 21150 | 21150 | 21150 | 21100 | 1608 |
| 279 | 20230713 | 142600 | 6990917850 | 21200 | 21150 | 21200 | 21150 | 338 |
| 280 | 20230713 | 142500 | 6983760800 | 21200 | 21200 | 21200 | 21200 | 822 |
| 281 | 20230713 | 142400 | 6966334400 | 21200 | 21250 | 21250 | 21200 | 768 |
| 282 | 20230713 | 142300 | 6950028100 | 21250 | 21200 | 21250 | 21200 | 510 |
| 283 | 20230713 | 142200 | 6939209350 | 21200 | 21200 | 21250 | 21200 | 715 |
| 284 | 20230713 | 142100 | 6924041900 | 21200 | 21200 | 21250 | 21200 | 652 |
| 285 | 20230713 | 142000 | 6910197250 | 21200 | 21150 | 21200 | 21150 | 1934 |
| 286 | 20230713 | 141900 | 6869200300 | 21200 | 21200 | 21200 | 21150 | 658 |
| 287 | 20230713 | 141800 | 6855256500 | 21150 | 21150 | 21200 | 21150 | 116 |
| 288 | 20230713 | 141700 | 6852803000 | 21200 | 21200 | 21200 | 21150 | 405 |
| 289 | 20230713 | 141600 | 6844222300 | 21150 | 21200 | 21200 | 21150 | 1044 |
| 290 | 20230713 | 141500 | 6822139350 | 21200 | 21200 | 21200 | 21150 | 909 |
| 291 | 20230713 | 141400 | 6802899450 | 21150 | 21150 | 21200 | 21150 | 281 |
| 292 | 20230713 | 141300 | 6796951350 | 21150 | 21150 | 21200 | 21150 | 166 |
| 293 | 20230713 | 141200 | 6793435000 | 21150 | 21150 | 21200 | 21150 | 695 |
| 294 | 20230713 | 141100 | 6778726650 | 21150 | 21150 | 21200 | 21050 | 8921 |
| 295 | 20230713 | 141000 | 6590126850 | 21150 | 21150 | 21200 | 21150 | 1124 |
| 296 | 20230713 | 140900 | 6566329950 | 21200 | 21200 | 21250 | 21200 | 1756 |
| 297 | 20230713 | 140800 | 6529097000 | 21200 | 21200 | 21250 | 21200 | 1514 |
| 298 | 20230713 | 140700 | 6496991400 | 21200 | 21300 | 21300 | 21200 | 535 |
| 299 | 20230713 | 140600 | 6485616800 | 21250 | 21250 | 21300 | 21250 | 684 |
| 300 | 20230713 | 140500 | 6471081100 | 21250 | 21300 | 21300 | 21250 | 460 |
| 301 | 20230713 | 140400 | 6461292900 | 21350 | 21250 | 21350 | 21250 | 863 |
| 302 | 20230713 | 140300 | 6442893000 | 21300 | 21250 | 21300 | 21250 | 787 |
| 303 | 20230713 | 140200 | 6426147400 | 21250 | 21250 | 21300 | 21250 | 336 |
| 304 | 20230713 | 140100 | 6419000350 | 21250 | 21250 | 21300 | 21250 | 434 |
| 305 | 20230713 | 140000 | 6409770850 | 21250 | 21250 | 21300 | 21250 | 463 |
| 306 | 20230713 | 135900 | 6399924250 | 21250 | 21250 | 21250 | 21250 | 216 |
| 307 | 20230713 | 135800 | 6395334250 | 21250 | 21250 | 21300 | 21250 | 362 |
| 308 | 20230713 | 135700 | 6387641550 | 21250 | 21250 | 21300 | 21250 | 597 |
| 309 | 20230713 | 135600 | 6374950050 | 21250 | 21300 | 21350 | 21250 | 959 |
| 310 | 20230713 | 135500 | 6354549950 | 21300 | 21300 | 21300 | 21300 | 324 |
| 311 | 20230713 | 135400 | 6347648750 | 21300 | 21300 | 21300 | 21300 | 321 |
| 312 | 20230713 | 135300 | 6340811450 | 21350 | 21350 | 21350 | 21300 | 5494 |
| 313 | 20230713 | 135200 | 6223634600 | 21350 | 21400 | 21400 | 21350 | 1156 |
| 314 | 20230713 | 135100 | 6198909600 | 21350 | 21350 | 21400 | 21350 | 140 |
| 315 | 20230713 | 135000 | 6195918850 | 21400 | 21350 | 21400 | 21350 | 119 |
| 316 | 20230713 | 134900 | 6193373800 | 21350 | 21400 | 21400 | 21350 | 112 |
| 317 | 20230713 | 134800 | 6190981300 | 21450 | 21400 | 21450 | 21350 | 24 |
| 318 | 20230713 | 134700 | 6190467400 | 21350 | 21350 | 21400 | 21350 | 454 |
| 319 | 20230713 | 134600 | 6180769500 | 21400 | 21400 | 21400 | 21350 | 155 |
| 320 | 20230713 | 134500 | 6177456400 | 21400 | 21350 | 21400 | 21350 | 129 |
| 321 | 20230713 | 134400 | 6174697050 | 21350 | 21350 | 21350 | 21350 | 38 |
| 322 | 20230713 | 134300 | 6173885750 | 21350 | 21350 | 21400 | 21350 | 266 |
| 323 | 20230713 | 134200 | 6168206550 | 21350 | 21350 | 21400 | 21350 | 61 |
| 324 | 20230713 | 134100 | 6166904100 | 21400 | 21350 | 21400 | 21350 | 106 |
| 325 | 20230713 | 134000 | 6164639550 | 21350 | 21350 | 21350 | 21350 | 131 |
| 326 | 20230713 | 133900 | 6161842700 | 21350 | 21350 | 21350 | 21350 | 691 |
| 327 | 20230713 | 133800 | 6147089850 | 21350 | 21350 | 21350 | 21300 | 259 |
| 328 | 20230713 | 133700 | 6141565050 | 21350 | 21350 | 21350 | 21300 | 958 |
| 329 | 20230713 | 133600 | 6121111950 | 21350 | 21400 | 21400 | 21350 | 2949 |
| 330 | 20230713 | 133500 | 6058073850 | 21400 | 21400 | 21400 | 21400 | 117 |
| 331 | 20230713 | 133400 | 6055570050 | 21400 | 21400 | 21400 | 21350 | 150 |
| 332 | 20230713 | 133300 | 6052363200 | 21400 | 21400 | 21450 | 21350 | 470 |
| 333 | 20230713 | 133200 | 6042301550 | 21400 | 21400 | 21400 | 21400 | 926 |
| 334 | 20230713 | 133100 | 6022485150 | 21400 | 21500 | 21500 | 21400 | 837 |
| 335 | 20230713 | 133000 | 6004538750 | 21450 | 21450 | 21450 | 21450 | 212 |
| 336 | 20230713 | 132900 | 5999991350 | 21450 | 21450 | 21450 | 21450 | 208 |
| 337 | 20230713 | 132800 | 5995529750 | 21500 | 21500 | 21500 | 21450 | 343 |
| 338 | 20230713 | 132700 | 5988171600 | 21500 | 21450 | 21500 | 21450 | 922 |
| 339 | 20230713 | 132600 | 5968356700 | 21450 | 21500 | 21500 | 21450 | 2577 |
| 340 | 20230713 | 132500 | 5912984450 | 21500 | 21550 | 21550 | 21500 | 157 |
| 341 | 20230713 | 132400 | 5909605050 | 21500 | 21500 | 21600 | 21500 | 230 |
| 342 | 20230713 | 132300 | 5904652400 | 21500 | 21500 | 21550 | 21500 | 57 |
| 343 | 20230713 | 132200 | 5903426850 | 21550 | 21600 | 21600 | 21550 | 232 |
| 344 | 20230713 | 132100 | 5898419050 | 21600 | 21600 | 21650 | 21500 | 2166 |
| 345 | 20230713 | 132000 | 5851693900 | 21550 | 21550 | 21600 | 21550 | 172 |
| 346 | 20230713 | 131900 | 5847984250 | 21600 | 21650 | 21650 | 21550 | 541 |
| 347 | 20230713 | 131800 | 5836274650 | 21650 | 21600 | 21650 | 21550 | 549 |
| 348 | 20230713 | 131700 | 5824400050 | 21600 | 21550 | 21600 | 21550 | 202 |
| 349 | 20230713 | 131600 | 5820043250 | 21600 | 21550 | 21600 | 21550 | 103 |
| 350 | 20230713 | 131500 | 5817818500 | 21600 | 21600 | 21650 | 21550 | 244 |
| 351 | 20230713 | 131400 | 5812548500 | 21550 | 21550 | 21550 | 21550 | 60 |
| 352 | 20230713 | 131300 | 5811255500 | 21550 | 21600 | 21600 | 21550 | 140 |
| 353 | 20230713 | 131200 | 5808232850 | 21600 | 21600 | 21600 | 21550 | 1428 |
| 354 | 20230713 | 131100 | 5777389850 | 21550 | 21600 | 21600 | 21550 | 265 |
| 355 | 20230713 | 131000 | 5771669150 | 21600 | 21600 | 21600 | 21500 | 1556 |
| 356 | 20230713 | 130900 | 5738090300 | 21550 | 21650 | 21650 | 21500 | 340 |
| 357 | 20230713 | 130800 | 5730730550 | 21500 | 21600 | 21650 | 21500 | 4071 |
| 358 | 20230713 | 130700 | 5642833250 | 21600 | 21650 | 21650 | 21600 | 1388 |
| 359 | 20230713 | 130600 | 5612849750 | 21650 | 21650 | 21650 | 21650 | 185 |
| 360 | 20230713 | 130500 | 5608844500 | 21600 | 21650 | 21650 | 21600 | 907 |
| 361 | 20230713 | 130400 | 5589209250 | 21650 | 21650 | 21650 | 21650 | 133 |
| 362 | 20230713 | 130300 | 5586329800 | 21650 | 21650 | 21750 | 21650 | 684 |
| 363 | 20230713 | 130200 | 5571484450 | 21700 | 21650 | 21700 | 21650 | 1271 |
| 364 | 20230713 | 130100 | 5543940700 | 21650 | 21800 | 21800 | 21650 | 8711 |
| 365 | 20230713 | 130000 | 5354871500 | 21800 | 21750 | 21800 | 21700 | 2370 |
| 366 | 20230713 | 125900 | 5303310300 | 21750 | 21750 | 21750 | 21700 | 2652 |
| 367 | 20230713 | 125800 | 5245746800 | 21750 | 21700 | 21750 | 21700 | 2462 |
| 368 | 20230713 | 125700 | 5192198500 | 21700 | 21650 | 21700 | 21600 | 2159 |
| 369 | 20230713 | 125600 | 5145391200 | 21650 | 21600 | 21650 | 21600 | 1286 |
| 370 | 20230713 | 125500 | 5117550750 | 21650 | 21600 | 21650 | 21600 | 62 |
| 371 | 20230713 | 125400 | 5116211000 | 21650 | 21600 | 21650 | 21600 | 1769 |
| 372 | 20230713 | 125300 | 5078000400 | 21600 | 21550 | 21600 | 21550 | 735 |
| 373 | 20230713 | 125200 | 5062159350 | 21550 | 21550 | 21600 | 21550 | 345 |
| 374 | 20230713 | 125100 | 5054724500 | 21550 | 21550 | 21600 | 21550 | 253 |
| 375 | 20230713 | 125000 | 5049263100 | 21550 | 21600 | 21600 | 21550 | 404 |
| 376 | 20230713 | 124900 | 5040550400 | 21550 | 21600 | 21600 | 21500 | 184 |
| 377 | 20230713 | 124800 | 5036584600 | 21600 | 21550 | 21600 | 21550 | 582 |
| 378 | 20230713 | 124700 | 5024014100 | 21550 | 21550 | 21600 | 21550 | 284 |
| 379 | 20230713 | 124600 | 5017893100 | 21550 | 21550 | 21550 | 21500 | 98 |
| 380 | 20230713 | 124500 | 5015782550 | 21600 | 21550 | 21600 | 21550 | 1740 |
| 381 | 20230713 | 124400 | 4978223900 | 21550 | 21600 | 21600 | 21550 | 933 |
| 382 | 20230713 | 124300 | 4958103000 | 21600 | 21550 | 21600 | 21550 | 300 |
| 383 | 20230713 | 124200 | 4951625450 | 21600 | 21600 | 21600 | 21550 | 261 |
| 384 | 20230713 | 124100 | 4945990400 | 21600 | 21650 | 21650 | 21600 | 6766 |
| 385 | 20230713 | 124000 | 4799719450 | 21650 | 21650 | 21650 | 21650 | 39 |
| 386 | 20230713 | 123900 | 4798875100 | 21650 | 21600 | 21650 | 21550 | 688 |
| 387 | 20230713 | 123800 | 4784004800 | 21600 | 21600 | 21600 | 21550 | 522 |
| 388 | 20230713 | 123700 | 4772735950 | 21550 | 21600 | 21650 | 21550 | 4389 |
| 389 | 20230713 | 123600 | 4677823200 | 21550 | 21600 | 21600 | 21550 | 280 |
| 390 | 20230713 | 123500 | 4671776700 | 21550 | 21500 | 21600 | 21500 | 3432 |
| 391 | 20230713 | 123400 | 4597790750 | 21500 | 21500 | 21500 | 21500 | 393 |
| 392 | 20230713 | 123300 | 4589341250 | 21500 | 21550 | 21550 | 21500 | 609 |
| 393 | 20230713 | 123200 | 4576238450 | 21500 | 21500 | 21500 | 21500 | 272 |
| 394 | 20230713 | 123100 | 4570390450 | 21500 | 21500 | 21500 | 21500 | 154 |
| 395 | 20230713 | 123000 | 4567079450 | 21500 | 21500 | 21550 | 21500 | 262 |
| 396 | 20230713 | 122900 | 4561436800 | 21500 | 21550 | 21550 | 21500 | 228 |
| 397 | 20230713 | 122800 | 4556532450 | 21500 | 21500 | 21550 | 21500 | 177 |
| 398 | 20230713 | 122700 | 4552723800 | 21550 | 21500 | 21550 | 21450 | 661 |
| 399 | 20230713 | 122600 | 4538510900 | 21500 | 21500 | 21550 | 21450 | 982 |
| 400 | 20230713 | 122500 | 4517397650 | 21500 | 21450 | 21500 | 21450 | 259 |
| 401 | 20230713 | 122400 | 4511830450 | 21500 | 21500 | 21500 | 21450 | 536 |
| 402 | 20230713 | 122300 | 4500309000 | 21500 | 21550 | 21550 | 21500 | 3351 |
| 403 | 20230713 | 122200 | 4428262000 | 21550 | 21500 | 21550 | 21500 | 237 |
| 404 | 20230713 | 122100 | 4423158900 | 21550 | 21550 | 21550 | 21500 | 464 |
| 405 | 20230713 | 122000 | 4413163450 | 21550 | 21500 | 21550 | 21500 | 160 |
| 406 | 20230713 | 121900 | 4409718000 | 21500 | 21500 | 21550 | 21500 | 395 |
| 407 | 20230713 | 121800 | 4401209500 | 21500 | 21550 | 21550 | 21500 | 452 |
| 408 | 20230713 | 121700 | 4391470200 | 21550 | 21500 | 21550 | 21500 | 144 |
| 409 | 20230713 | 121600 | 4388368400 | 21500 | 21500 | 21550 | 21500 | 973 |
| 410 | 20230713 | 121500 | 4367448200 | 21550 | 21550 | 21600 | 21550 | 3291 |
| 411 | 20230713 | 121400 | 4296523900 | 21500 | 21500 | 21500 | 21500 | 1011 |
| 412 | 20230713 | 121300 | 4274787400 | 21500 | 21500 | 21500 | 21450 | 2048 |
| 413 | 20230713 | 121200 | 4230759350 | 21450 | 21450 | 21500 | 21450 | 365 |
| 414 | 20230713 | 121100 | 4222920800 | 21450 | 21450 | 21450 | 21400 | 1522 |
| 415 | 20230713 | 121000 | 4190276450 | 21450 | 21500 | 21500 | 21450 | 3756 |
| 416 | 20230713 | 120900 | 4109638350 | 21450 | 21400 | 21450 | 21400 | 1643 |
| 417 | 20230713 | 120800 | 4074397300 | 21400 | 21450 | 21450 | 21400 | 263 |
| 418 | 20230713 | 120700 | 4068758500 | 21500 | 21400 | 21500 | 21400 | 330 |
| 419 | 20230713 | 120600 | 4061678700 | 21400 | 21400 | 21450 | 21350 | 1268 |
| 420 | 20230713 | 120500 | 4034490250 | 21350 | 21350 | 21350 | 21350 | 27 |
| 421 | 20230713 | 120400 | 4033913800 | 21350 | 21350 | 21350 | 21350 | 37 |
| 422 | 20230713 | 120300 | 4033123850 | 21400 | 21400 | 21450 | 21400 | 285 |
| 423 | 20230713 | 120200 | 4027015050 | 21450 | 21350 | 21450 | 21350 | 32 |
| 424 | 20230713 | 120100 | 4026331450 | 21350 | 21350 | 21450 | 21350 | 148 |
| 425 | 20230713 | 120000 | 4023170550 | 21350 | 21350 | 21450 | 21350 | 391 |
| 426 | 20230713 | 115900 | 4014804950 | 21350 | 21400 | 21400 | 21350 | 467 |
| 427 | 20230713 | 115800 | 4004822600 | 21400 | 21400 | 21400 | 21400 | 21 |
| 428 | 20230713 | 115700 | 4004373200 | 21350 | 21450 | 21500 | 21350 | 390 |
| 429 | 20230713 | 115600 | 3996010550 | 21300 | 21250 | 21500 | 21200 | 5058 |
| 430 | 20230713 | 115500 | 3887475100 | 21200 | 21200 | 21250 | 21200 | 252 |
| 431 | 20230713 | 115400 | 3882132400 | 21250 | 21200 | 21300 | 21200 | 2943 |
| 432 | 20230713 | 115300 | 3819723050 | 21200 | 21300 | 21300 | 21150 | 1135 |
| 433 | 20230713 | 115200 | 3795655750 | 21200 | 21250 | 21300 | 21200 | 48 |
| 434 | 20230713 | 115100 | 3794636100 | 21300 | 21250 | 21300 | 21200 | 222 |
| 435 | 20230713 | 115000 | 3789912200 | 21250 | 21200 | 21250 | 21200 | 875 |
| 436 | 20230713 | 114900 | 3771322700 | 21200 | 21300 | 21300 | 21200 | 570 |
| 437 | 20230713 | 114800 | 3759233600 | 21300 | 21200 | 21300 | 21200 | 265 |
| 438 | 20230713 | 114700 | 3753594350 | 21250 | 21200 | 21250 | 21200 | 759 |
| 439 | 20230713 | 114600 | 3737500650 | 21200 | 21200 | 21200 | 21200 | 140 |
| 440 | 20230713 | 114500 | 3734532650 | 21200 | 21250 | 21300 | 21200 | 1130 |
| 441 | 20230713 | 114400 | 3710510500 | 21250 | 21250 | 21250 | 21250 | 69 |
| 442 | 20230713 | 114300 | 3709044250 | 21250 | 21250 | 21250 | 21250 | 78 |
| 443 | 20230713 | 114200 | 3707386750 | 21250 | 21250 | 21300 | 21250 | 200 |
| 444 | 20230713 | 114100 | 3703127400 | 21250 | 21300 | 21300 | 21250 | 27 |
| 445 | 20230713 | 114000 | 3702553600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 446 | 20230713 | 113900 | 3702553600 | 21300 | 21300 | 21350 | 21250 | 619 |
| 447 | 20230713 | 113800 | 3689374800 | 21300 | 21300 | 21300 | 21300 | 410 |
| 448 | 20230713 | 113700 | 3680641800 | 21350 | 21300 | 21350 | 21300 | 16 |
| 449 | 20230713 | 113600 | 3680300250 | 21300 | 21350 | 21400 | 21300 | 218 |
| 450 | 20230713 | 113500 | 3675642450 | 21300 | 21300 | 21300 | 21300 | 79 |
| 451 | 20230713 | 113400 | 3673959750 | 21300 | 21300 | 21300 | 21300 | 300 |
| 452 | 20230713 | 113300 | 3667569750 | 21300 | 21300 | 21400 | 21300 | 806 |
| 453 | 20230713 | 113200 | 3650387300 | 21300 | 21300 | 21350 | 21300 | 175 |
| 454 | 20230713 | 113100 | 3646658800 | 21300 | 21350 | 21350 | 21300 | 141 |
| 455 | 20230713 | 113000 | 3643649750 | 21400 | 21400 | 21400 | 21300 | 1362 |
| 456 | 20230713 | 112900 | 3614577600 | 21300 | 21300 | 21300 | 21300 | 1 |
| 457 | 20230713 | 112800 | 3614556300 | 21400 | 21300 | 21400 | 21300 | 227 |
| 458 | 20230713 | 112700 | 3609701200 | 21350 | 21300 | 21400 | 21300 | 652 |
| 459 | 20230713 | 112600 | 3595751600 | 21300 | 21350 | 21350 | 21300 | 77 |
| 460 | 20230713 | 112500 | 3594109000 | 21300 | 21300 | 21300 | 21300 | 99 |
| 461 | 20230713 | 112400 | 3592000300 | 21400 | 21300 | 21400 | 21300 | 651 |
| 462 | 20230713 | 112300 | 3578084150 | 21300 | 21350 | 21350 | 21300 | 969 |
| 463 | 20230713 | 112200 | 3557397350 | 21350 | 21350 | 21350 | 21350 | 302 |
| 464 | 20230713 | 112100 | 3550949650 | 21350 | 21400 | 21450 | 21350 | 667 |
| 465 | 20230713 | 112000 | 3536668850 | 21350 | 21350 | 21350 | 21350 | 663 |
| 466 | 20230713 | 111900 | 3522513800 | 21400 | 21400 | 21400 | 21400 | 8 |
| 467 | 20230713 | 111800 | 3522342600 | 21400 | 21400 | 21400 | 21350 | 1207 |
| 468 | 20230713 | 111700 | 3496514100 | 21400 | 21400 | 21400 | 21350 | 680 |
| 469 | 20230713 | 111600 | 3481966000 | 21450 | 21450 | 21450 | 21450 | 246 |
| 470 | 20230713 | 111500 | 3476689300 | 21450 | 21400 | 21450 | 21350 | 1110 |
| 471 | 20230713 | 111400 | 3452899250 | 21350 | 21350 | 21400 | 21350 | 286 |
| 472 | 20230713 | 111300 | 3446793100 | 21400 | 21400 | 21400 | 21350 | 1926 |
| 473 | 20230713 | 111200 | 3405670450 | 21400 | 21400 | 21450 | 21350 | 841 |
| 474 | 20230713 | 111100 | 3387661200 | 21400 | 21400 | 21400 | 21350 | 1420 |
| 475 | 20230713 | 111000 | 3357333250 | 21350 | 21400 | 21400 | 21350 | 28 |
| 476 | 20230713 | 110900 | 3356735400 | 21400 | 21400 | 21450 | 21350 | 1089 |
| 477 | 20230713 | 110800 | 3333429900 | 21400 | 21450 | 21450 | 21350 | 3010 |
| 478 | 20230713 | 110700 | 3269104300 | 21450 | 21500 | 21500 | 21400 | 773 |
| 479 | 20230713 | 110600 | 3252519300 | 21450 | 21450 | 21500 | 21450 | 627 |
| 480 | 20230713 | 110500 | 3239040500 | 21400 | 21400 | 21450 | 21400 | 1352 |
| 481 | 20230713 | 110400 | 3210057650 | 21400 | 21450 | 21450 | 21400 | 1220 |
| 482 | 20230713 | 110300 | 3183933250 | 21450 | 21350 | 21450 | 21350 | 615 |
| 483 | 20230713 | 110200 | 3170761550 | 21350 | 21450 | 21450 | 21350 | 95 |
| 484 | 20230713 | 110100 | 3168727800 | 21350 | 21350 | 21350 | 21350 | 29 |
| 485 | 20230713 | 110000 | 3168108650 | 21400 | 21300 | 21450 | 21300 | 704 |
| 486 | 20230713 | 105900 | 3153042700 | 21300 | 21350 | 21350 | 21300 | 575 |
| 487 | 20230713 | 105800 | 3140766500 | 21350 | 21400 | 21400 | 21350 | 657 |
| 488 | 20230713 | 105700 | 3126735700 | 21400 | 21350 | 21450 | 21350 | 853 |
| 489 | 20230713 | 105600 | 3108455250 | 21350 | 21400 | 21400 | 21350 | 652 |
| 490 | 20230713 | 105500 | 3094505000 | 21400 | 21450 | 21450 | 21350 | 1604 |
| 491 | 20230713 | 105400 | 3060179300 | 21400 | 21400 | 21450 | 21400 | 1601 |
| 492 | 20230713 | 105300 | 3025899800 | 21400 | 21400 | 21400 | 21400 | 94 |
| 493 | 20230713 | 105200 | 3023888200 | 21350 | 21400 | 21400 | 21350 | 649 |
| 494 | 20230713 | 105100 | 3010001000 | 21350 | 21400 | 21450 | 21350 | 2298 |
| 495 | 20230713 | 105000 | 2960787650 | 21400 | 21400 | 21400 | 21350 | 1428 |
| 496 | 20230713 | 104900 | 2930293400 | 21350 | 21400 | 21400 | 21350 | 1130 |
| 497 | 20230713 | 104800 | 2906130800 | 21400 | 21300 | 21400 | 21300 | 358 |
| 498 | 20230713 | 104700 | 2898473500 | 21300 | 21400 | 21400 | 21300 | 3287 |
| 499 | 20230713 | 104600 | 2828437950 | 21400 | 21200 | 21450 | 21200 | 4491 |
| 500 | 20230713 | 104500 | 2732513100 | 21300 | 21150 | 21300 | 21150 | 982 |
| 501 | 20230713 | 104400 | 2711664550 | 21150 | 21200 | 21250 | 21150 | 721 |
| 502 | 20230713 | 104300 | 2696379150 | 21200 | 21200 | 21200 | 21150 | 294 |
| 503 | 20230713 | 104200 | 2690150050 | 21200 | 21150 | 21200 | 21150 | 1217 |
| 504 | 20230713 | 104100 | 2664401700 | 21150 | 21100 | 21150 | 21100 | 79 |
| 505 | 20230713 | 104000 | 2662734700 | 21150 | 21100 | 21150 | 21100 | 478 |
| 506 | 20230713 | 103900 | 2652647400 | 21150 | 21150 | 21200 | 21100 | 162 |
| 507 | 20230713 | 103800 | 2649223150 | 21100 | 21150 | 21150 | 21100 | 238 |
| 508 | 20230713 | 103700 | 2644192000 | 21150 | 21150 | 21150 | 21100 | 184 |
| 509 | 20230713 | 103600 | 2640300950 | 21100 | 21150 | 21150 | 21100 | 233 |
| 510 | 20230713 | 103500 | 2635380850 | 21100 | 21100 | 21100 | 21100 | 66 |
| 511 | 20230713 | 103400 | 2633988250 | 21100 | 21100 | 21100 | 21100 | 120 |
| 512 | 20230713 | 103300 | 2631456250 | 21100 | 21150 | 21150 | 21100 | 117 |
| 513 | 20230713 | 103200 | 2628984550 | 21150 | 21100 | 21150 | 21100 | 75 |
| 514 | 20230713 | 103100 | 2627401900 | 21100 | 21150 | 21150 | 21100 | 169 |
| 515 | 20230713 | 103000 | 2623832250 | 21100 | 21100 | 21150 | 21100 | 419 |
| 516 | 20230713 | 102900 | 2614981750 | 21150 | 21100 | 21150 | 21100 | 400 |
| 517 | 20230713 | 102800 | 2606536750 | 21050 | 21200 | 21200 | 21050 | 1306 |
| 518 | 20230713 | 102700 | 2578980250 | 21100 | 21150 | 21200 | 21100 | 2332 |
| 519 | 20230713 | 102600 | 2529692450 | 21200 | 21150 | 21200 | 21150 | 247 |
| 520 | 20230713 | 102500 | 2524468350 | 21150 | 21200 | 21200 | 21150 | 1244 |
| 521 | 20230713 | 102400 | 2498095750 | 21250 | 21250 | 21250 | 21250 | 100 |
| 522 | 20230713 | 102300 | 2495970750 | 21200 | 21250 | 21250 | 21200 | 108 |
| 523 | 20230713 | 102200 | 2493679900 | 21250 | 21200 | 21250 | 21200 | 180 |
| 524 | 20230713 | 102100 | 2489856250 | 21250 | 21200 | 21250 | 21200 | 632 |
| 525 | 20230713 | 102000 | 2476428800 | 21250 | 21300 | 21300 | 21250 | 4314 |
| 526 | 20230713 | 101900 | 2384731300 | 21250 | 21250 | 21300 | 21200 | 1525 |
| 527 | 20230713 | 101800 | 2352272350 | 21200 | 21250 | 21250 | 21200 | 179 |
| 528 | 20230713 | 101700 | 2348469950 | 21200 | 21200 | 21250 | 21200 | 187 |
| 529 | 20230713 | 101600 | 2344500000 | 21250 | 21250 | 21250 | 21250 | 281 |
| 530 | 20230713 | 101500 | 2338528750 | 21250 | 21250 | 21250 | 21200 | 178 |
| 531 | 20230713 | 101400 | 2334750150 | 21200 | 21250 | 21250 | 21200 | 85 |
| 532 | 20230713 | 101300 | 2332948100 | 21250 | 21200 | 21250 | 21200 | 53 |
| 533 | 20230713 | 101200 | 2331824450 | 21200 | 21200 | 21200 | 21200 | 1028 |
| 534 | 20230713 | 101100 | 2310030850 | 21200 | 21200 | 21250 | 21200 | 1054 |
| 535 | 20230713 | 101000 | 2287683550 | 21200 | 21250 | 21300 | 21200 | 219 |
| 536 | 20230713 | 100900 | 2283027900 | 21250 | 21200 | 21250 | 21200 | 117 |
| 537 | 20230713 | 100800 | 2280543500 | 21200 | 21150 | 21200 | 21150 | 346 |
| 538 | 20230713 | 100700 | 2273212850 | 21150 | 21150 | 21200 | 21100 | 602 |
| 539 | 20230713 | 100600 | 2260480500 | 21150 | 21150 | 21150 | 21100 | 774 |
| 540 | 20230713 | 100500 | 2244121750 | 21100 | 21150 | 21150 | 21100 | 1894 |
| 541 | 20230713 | 100400 | 2204122150 | 21150 | 21100 | 21150 | 21100 | 263 |
| 542 | 20230713 | 100300 | 2198566100 | 21100 | 21150 | 21200 | 21100 | 738 |
| 543 | 20230713 | 100200 | 2182957500 | 21200 | 21200 | 21250 | 21200 | 1153 |
| 544 | 20230713 | 100100 | 2158511400 | 21250 | 21200 | 21250 | 21200 | 812 |
| 545 | 20230713 | 100000 | 2141296950 | 21150 | 21250 | 21250 | 21150 | 354 |
| 546 | 20230713 | 095900 | 2133794800 | 21200 | 21250 | 21250 | 21150 | 2914 |
| 547 | 20230713 | 095800 | 2072000450 | 21300 | 21300 | 21300 | 21300 | 1582 |
| 548 | 20230713 | 095700 | 2038303850 | 21300 | 21250 | 21350 | 21250 | 561 |
| 549 | 20230713 | 095600 | 2026350100 | 21250 | 21300 | 21300 | 21250 | 666 |
| 550 | 20230713 | 095500 | 2012180700 | 21250 | 21300 | 21300 | 21250 | 598 |
| 551 | 20230713 | 095400 | 1999446050 | 21250 | 21300 | 21300 | 21250 | 448 |
| 552 | 20230713 | 095300 | 1989911450 | 21300 | 21250 | 21300 | 21250 | 190 |
| 553 | 20230713 | 095200 | 1985872500 | 21250 | 21250 | 21300 | 21200 | 988 |
| 554 | 20230713 | 095100 | 1964879950 | 21250 | 21250 | 21250 | 21250 | 705 |
| 555 | 20230713 | 095000 | 1949898700 | 21250 | 21150 | 21250 | 21150 | 594 |
| 556 | 20230713 | 094900 | 1937281950 | 21200 | 21200 | 21200 | 21100 | 176 |
| 557 | 20230713 | 094800 | 1933551950 | 21100 | 21150 | 21200 | 21100 | 1490 |
| 558 | 20230713 | 094700 | 1902072650 | 21150 | 21150 | 21150 | 21150 | 6 |
| 559 | 20230713 | 094600 | 1901945750 | 21150 | 21150 | 21150 | 21150 | 144 |
| 560 | 20230713 | 094500 | 1898900150 | 21100 | 21050 | 21100 | 21000 | 1376 |
| 561 | 20230713 | 094400 | 1869900850 | 21100 | 21100 | 21100 | 21050 | 86 |
| 562 | 20230713 | 094300 | 1868089950 | 21100 | 21100 | 21100 | 21000 | 40 |
| 563 | 20230713 | 094200 | 1867247350 | 21050 | 21100 | 21100 | 21050 | 517 |
| 564 | 20230713 | 094100 | 1856363500 | 21100 | 21100 | 21150 | 21050 | 863 |
| 565 | 20230713 | 094000 | 1838154350 | 21100 | 21100 | 21100 | 21100 | 619 |
| 566 | 20230713 | 093900 | 1825093450 | 21100 | 21000 | 21100 | 21000 | 1523 |
| 567 | 20230713 | 093800 | 1793066300 | 21100 | 21100 | 21150 | 21050 | 1872 |
| 568 | 20230713 | 093700 | 1753598950 | 21100 | 21200 | 21200 | 21100 | 223 |
| 569 | 20230713 | 093600 | 1748891950 | 21200 | 21100 | 21200 | 21100 | 158 |
| 570 | 20230713 | 093500 | 1745557750 | 21100 | 21050 | 21150 | 21050 | 663 |
| 571 | 20230713 | 093400 | 1731543250 | 21050 | 21050 | 21100 | 21050 | 1488 |
| 572 | 20230713 | 093300 | 1700209700 | 21100 | 21150 | 21200 | 21100 | 689 |
| 573 | 20230713 | 093200 | 1685661950 | 21200 | 21250 | 21300 | 21200 | 3063 |
| 574 | 20230713 | 093100 | 1620595050 | 21300 | 21200 | 21300 | 21200 | 588 |
| 575 | 20230713 | 093000 | 1608096050 | 21250 | 21200 | 21250 | 21200 | 760 |
| 576 | 20230713 | 092900 | 1591949500 | 21100 | 21100 | 21150 | 21050 | 1400 |
| 577 | 20230713 | 092800 | 1562359850 | 21150 | 21050 | 21150 | 21000 | 1697 |
| 578 | 20230713 | 092700 | 1526646450 | 21150 | 21150 | 21150 | 21050 | 1703 |
| 579 | 20230713 | 092600 | 1490711000 | 21200 | 21250 | 21300 | 21200 | 1029 |
| 580 | 20230713 | 092500 | 1468857100 | 21250 | 21250 | 21300 | 21100 | 1969 |
| 581 | 20230713 | 092400 | 1427163900 | 21200 | 21200 | 21250 | 21200 | 698 |
| 582 | 20230713 | 092300 | 1412351800 | 21200 | 21300 | 21300 | 21150 | 1525 |
| 583 | 20230713 | 092200 | 1380021150 | 21300 | 21300 | 21300 | 21200 | 1639 |
| 584 | 20230713 | 092100 | 1345195900 | 21300 | 21250 | 21300 | 21250 | 907 |
| 585 | 20230713 | 092000 | 1325894150 | 21200 | 21200 | 21250 | 21200 | 886 |
| 586 | 20230713 | 091900 | 1307079300 | 21250 | 21100 | 21250 | 21050 | 845 |
| 587 | 20230713 | 091800 | 1289192000 | 21050 | 21150 | 21150 | 21000 | 2612 |
| 588 | 20230713 | 091700 | 1234164800 | 21200 | 21100 | 21200 | 21100 | 962 |
| 589 | 20230713 | 091600 | 1213826550 | 21050 | 21100 | 21100 | 21000 | 2394 |
| 590 | 20230713 | 091500 | 1163423050 | 21100 | 21100 | 21150 | 21100 | 672 |
| 591 | 20230713 | 091400 | 1149222450 | 21150 | 21150 | 21150 | 21050 | 897 |
| 592 | 20230713 | 091300 | 1130270800 | 21150 | 21150 | 21150 | 21100 | 1314 |
| 593 | 20230713 | 091200 | 1102502000 | 21150 | 21100 | 21150 | 21050 | 569 |
| 594 | 20230713 | 091100 | 1090484800 | 21050 | 21050 | 21100 | 21000 | 3352 |
| 595 | 20230713 | 091000 | 1020002450 | 21050 | 21200 | 21250 | 21000 | 4957 |
| 596 | 20230713 | 090900 | 915368700 | 21250 | 21200 | 21250 | 21150 | 2122 |
| 597 | 20230713 | 090800 | 870399450 | 21250 | 21300 | 21300 | 21200 | 2781 |
| 598 | 20230713 | 090700 | 811323300 | 21250 | 21200 | 21250 | 21200 | 1772 |
| 599 | 20230713 | 090600 | 773714300 | 21200 | 21200 | 21300 | 21200 | 4174 |
| 600 | 20230713 | 090500 | 685116150 | 21200 | 21050 | 21200 | 21050 | 2680 |
| 601 | 20230713 | 090400 | 628439000 | 21000 | 21050 | 21150 | 21000 | 2787 |
| 602 | 20230713 | 090300 | 569699450 | 21050 | 21100 | 21100 | 20950 | 4820 |
| 603 | 20230713 | 090200 | 468342750 | 21100 | 21000 | 21100 | 21000 | 7427 |
| 604 | 20230713 | 090100 | 312298450 | 21050 | 21150 | 21200 | 21000 | 6152 |
| 605 | 20230713 | 090000 | 182407050 | 21150 | 21000 | 21200 | 21000 | 8668 |