33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 5699 |
| 3 | 20230713 | 190800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20230713 | 190700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20230713 | 190600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20230713 | 190500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20230713 | 190400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20230713 | 190300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20230713 | 190200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20230713 | 190100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20230713 | 190000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20230713 | 185900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20230713 | 185800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20230713 | 185700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20230713 | 185600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20230713 | 185500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20230713 | 185400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20230713 | 185300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20230713 | 185200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20230713 | 185100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20230713 | 185000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20230713 | 184900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20230713 | 184800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20230713 | 184700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20230713 | 184600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20230713 | 184500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20230713 | 184400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20230713 | 184300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20230713 | 184200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20230713 | 184100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20230713 | 184000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20230713 | 183900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 5699 |
| 33 | 20230713 | 183800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20230713 | 183700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20230713 | 183600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20230713 | 183500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20230713 | 183400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20230713 | 183300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20230713 | 183200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20230713 | 183100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20230713 | 183000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20230713 | 182900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20230713 | 182800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20230713 | 182700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20230713 | 182600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20230713 | 182500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20230713 | 182400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20230713 | 182300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20230713 | 182200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20230713 | 182100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20230713 | 182000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20230713 | 181900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20230713 | 181800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20230713 | 181700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20230713 | 181600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20230713 | 181500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20230713 | 181400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20230713 | 181300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20230713 | 181200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20230713 | 181100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20230713 | 181000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20230713 | 180900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 5699 |
| 63 | 20230713 | 180800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20230713 | 180700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20230713 | 180600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20230713 | 180500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20230713 | 180400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20230713 | 180300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20230713 | 180200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20230713 | 180100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20230713 | 180000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20230713 | 175900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20230713 | 175800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20230713 | 175700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20230713 | 175600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20230713 | 175500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20230713 | 175400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20230713 | 175300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20230713 | 175200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20230713 | 175100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20230713 | 175000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20230713 | 174900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20230713 | 174800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20230713 | 174700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20230713 | 174600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20230713 | 174500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20230713 | 174400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20230713 | 174300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20230713 | 174200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20230713 | 174100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20230713 | 174000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20230713 | 173900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 5699 |
| 93 | 20230713 | 173800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20230713 | 173700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20230713 | 173600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20230713 | 173500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20230713 | 173400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20230713 | 173300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20230713 | 173200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20230713 | 173100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20230713 | 173000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20230713 | 172900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20230713 | 172800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20230713 | 172700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20230713 | 172600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20230713 | 172500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20230713 | 172400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20230713 | 172300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20230713 | 172200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20230713 | 172100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20230713 | 172000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20230713 | 171900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20230713 | 171800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20230713 | 171700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20230713 | 171600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20230713 | 171500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20230713 | 171400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20230713 | 171300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20230713 | 171200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20230713 | 171100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20230713 | 171000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20230713 | 170900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 5699 |
| 123 | 20230713 | 170800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20230713 | 170700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20230713 | 170600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20230713 | 170500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20230713 | 170400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20230713 | 170300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20230713 | 170200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20230713 | 170100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20230713 | 170000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20230713 | 165900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20230713 | 165800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20230713 | 165700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20230713 | 165600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20230713 | 165500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20230713 | 165400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20230713 | 165300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20230713 | 165200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20230713 | 165100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20230713 | 165000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20230713 | 164900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20230713 | 164800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20230713 | 164700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20230713 | 164600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20230713 | 164500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20230713 | 164400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20230713 | 164300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20230713 | 164200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20230713 | 164100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20230713 | 164000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20230713 | 163900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 5699 |
| 153 | 20230713 | 163800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20230713 | 163700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20230713 | 163600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20230713 | 163500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20230713 | 163400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20230713 | 163300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20230713 | 163200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20230713 | 163100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20230713 | 163000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20230713 | 162900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20230713 | 162800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20230713 | 162700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20230713 | 162600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20230713 | 162500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20230713 | 162400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20230713 | 162300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20230713 | 162200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20230713 | 162100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20230713 | 162000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20230713 | 161900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20230713 | 161800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20230713 | 161700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20230713 | 161600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20230713 | 161500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20230713 | 161400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20230713 | 161300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20230713 | 161200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20230713 | 161100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20230713 | 161000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20230713 | 160900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 5699 |
| 183 | 20230713 | 160800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20230713 | 160700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20230713 | 160600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20230713 | 160500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20230713 | 160400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20230713 | 160300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20230713 | 160200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20230713 | 160100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20230713 | 160000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20230713 | 155900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20230713 | 155800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20230713 | 155700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20230713 | 155600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20230713 | 155500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20230713 | 155400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20230713 | 155300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20230713 | 155200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20230713 | 155100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20230713 | 155000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20230713 | 154900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20230713 | 154800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20230713 | 154700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20230713 | 154600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20230713 | 154500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20230713 | 154400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20230713 | 154300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20230713 | 154200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20230713 | 154100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20230713 | 154000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20230713 | 153900 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 5699 |
| 213 | 20230713 | 153800 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20230713 | 153700 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20230713 | 153600 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20230713 | 153500 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20230713 | 153400 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20230713 | 153300 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20230713 | 153200 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20230713 | 153100 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20230713 | 153000 | 14873310850 | 22900 | 22900 | 22900 | 22900 | 5699 |
| 222 | 20230713 | 152900 | 14742803750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20230713 | 152800 | 14742803750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20230713 | 152700 | 14742803750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20230713 | 152600 | 14742803750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20230713 | 152500 | 14742803750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20230713 | 152400 | 14742803750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20230713 | 152300 | 14742803750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20230713 | 152200 | 14742803750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20230713 | 152100 | 14742803750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20230713 | 152000 | 14742803750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20230713 | 151900 | 14742803750 | 22900 | 22950 | 22950 | 22850 | 1821 |
| 233 | 20230713 | 151800 | 14701134200 | 22950 | 23050 | 23150 | 22900 | 563 |
| 234 | 20230713 | 151700 | 14688171050 | 22950 | 23150 | 23150 | 22950 | 561 |
| 235 | 20230713 | 151600 | 14675220000 | 23150 | 23350 | 23350 | 23150 | 1444 |
| 236 | 20230713 | 151500 | 14641700100 | 23300 | 23350 | 23450 | 23300 | 2718 |
| 237 | 20230713 | 151400 | 14578181600 | 23400 | 23400 | 23450 | 23350 | 3356 |
| 238 | 20230713 | 151300 | 14499614550 | 23350 | 23150 | 23400 | 23150 | 5331 |
| 239 | 20230713 | 151200 | 14375413700 | 23100 | 23000 | 23250 | 23000 | 6792 |
| 240 | 20230713 | 151100 | 14218177900 | 23050 | 22900 | 23050 | 22900 | 2194 |
| 241 | 20230713 | 151000 | 14167831850 | 22900 | 22900 | 22900 | 22650 | 2398 |
| 242 | 20230713 | 150900 | 14113111050 | 22900 | 22850 | 22900 | 22550 | 3200 |
| 243 | 20230713 | 150800 | 14039995750 | 22850 | 22750 | 22850 | 22750 | 3816 |
| 244 | 20230713 | 150700 | 13953021900 | 22750 | 22600 | 22750 | 22600 | 2284 |
| 245 | 20230713 | 150600 | 13901179900 | 22650 | 22250 | 22650 | 22250 | 3544 |
| 246 | 20230713 | 150500 | 13821765750 | 22250 | 22300 | 22350 | 22250 | 933 |
| 247 | 20230713 | 150400 | 13800959400 | 22300 | 22350 | 22350 | 22250 | 1268 |
| 248 | 20230713 | 150300 | 13772675000 | 22450 | 22350 | 22450 | 22300 | 2270 |
| 249 | 20230713 | 150200 | 13721996300 | 22300 | 22300 | 22350 | 22300 | 1199 |
| 250 | 20230713 | 150100 | 13695245950 | 22300 | 22400 | 22400 | 22300 | 1528 |
| 251 | 20230713 | 150000 | 13661133450 | 22400 | 22350 | 22400 | 22300 | 1870 |
| 252 | 20230713 | 145900 | 13619393300 | 22400 | 22400 | 22400 | 22350 | 1620 |
| 253 | 20230713 | 145800 | 13583178550 | 22450 | 22400 | 22450 | 22400 | 1583 |
| 254 | 20230713 | 145700 | 13547700650 | 22400 | 22500 | 22500 | 22400 | 1958 |
| 255 | 20230713 | 145600 | 13503785750 | 22450 | 22500 | 22500 | 22450 | 583 |
| 256 | 20230713 | 145500 | 13490693000 | 22500 | 22500 | 22550 | 22450 | 1155 |
| 257 | 20230713 | 145400 | 13464698600 | 22500 | 22500 | 22550 | 22450 | 1692 |
| 258 | 20230713 | 145300 | 13426649350 | 22550 | 22500 | 22600 | 22450 | 1219 |
| 259 | 20230713 | 145200 | 13399211650 | 22500 | 22550 | 22550 | 22500 | 610 |
| 260 | 20230713 | 145100 | 13385476150 | 22550 | 22500 | 22550 | 22500 | 1780 |
| 261 | 20230713 | 145000 | 13345406650 | 22500 | 22550 | 22550 | 22500 | 753 |
| 262 | 20230713 | 144900 | 13328462800 | 22500 | 22500 | 22550 | 22500 | 1066 |
| 263 | 20230713 | 144800 | 13304475200 | 22500 | 22500 | 22650 | 22500 | 1999 |
| 264 | 20230713 | 144700 | 13259442950 | 22550 | 22550 | 22600 | 22500 | 1369 |
| 265 | 20230713 | 144600 | 13228593750 | 22600 | 22600 | 22650 | 22550 | 721 |
| 266 | 20230713 | 144500 | 13212303150 | 22650 | 22550 | 22650 | 22550 | 1512 |
| 267 | 20230713 | 144400 | 13178146000 | 22600 | 22600 | 22600 | 22600 | 370 |
| 268 | 20230713 | 144300 | 13169784000 | 22600 | 22550 | 22600 | 22550 | 1687 |
| 269 | 20230713 | 144200 | 13131729950 | 22550 | 22600 | 22650 | 22550 | 950 |
| 270 | 20230713 | 144100 | 13110259550 | 22600 | 22600 | 22600 | 22550 | 1080 |
| 271 | 20230713 | 144000 | 13085886600 | 22550 | 22650 | 22650 | 22550 | 858 |
| 272 | 20230713 | 143900 | 13066494350 | 22650 | 22650 | 22750 | 22600 | 1449 |
| 273 | 20230713 | 143800 | 13033672400 | 22600 | 22650 | 22650 | 22600 | 593 |
| 274 | 20230713 | 143700 | 13020268100 | 22650 | 22700 | 22700 | 22650 | 910 |
| 275 | 20230713 | 143600 | 12999656400 | 22650 | 22700 | 22750 | 22600 | 1531 |
| 276 | 20230713 | 143500 | 12964959150 | 22700 | 22850 | 22850 | 22600 | 8517 |
| 277 | 20230713 | 143400 | 12771605950 | 22800 | 22850 | 22850 | 22750 | 697 |
| 278 | 20230713 | 143300 | 12755721100 | 22800 | 22800 | 22900 | 22800 | 816 |
| 279 | 20230713 | 143200 | 12737103950 | 22850 | 22800 | 22850 | 22750 | 721 |
| 280 | 20230713 | 143100 | 12720690900 | 22750 | 22750 | 22750 | 22750 | 982 |
| 281 | 20230713 | 143000 | 12698350400 | 22850 | 22850 | 22950 | 22800 | 686 |
| 282 | 20230713 | 142900 | 12682658200 | 22850 | 22750 | 22900 | 22750 | 1201 |
| 283 | 20230713 | 142800 | 12655298750 | 22800 | 22900 | 22900 | 22800 | 925 |
| 284 | 20230713 | 142700 | 12634183650 | 22900 | 22900 | 22900 | 22900 | 598 |
| 285 | 20230713 | 142600 | 12620489450 | 22850 | 22950 | 22950 | 22850 | 420 |
| 286 | 20230713 | 142500 | 12610866200 | 22950 | 22950 | 23000 | 22950 | 316 |
| 287 | 20230713 | 142400 | 12603601150 | 22950 | 22950 | 23000 | 22950 | 447 |
| 288 | 20230713 | 142300 | 12593327450 | 22900 | 22900 | 22950 | 22900 | 391 |
| 289 | 20230713 | 142200 | 12584370100 | 23000 | 22950 | 23000 | 22900 | 499 |
| 290 | 20230713 | 142100 | 12572910450 | 22950 | 22850 | 23000 | 22800 | 11256 |
| 291 | 20230713 | 142000 | 12314624550 | 22850 | 22800 | 22900 | 22800 | 626 |
| 292 | 20230713 | 141900 | 12300319800 | 22800 | 22850 | 22850 | 22800 | 206 |
| 293 | 20230713 | 141800 | 12295620650 | 22900 | 22800 | 22900 | 22800 | 389 |
| 294 | 20230713 | 141700 | 12286721800 | 22750 | 22750 | 22800 | 22750 | 225 |
| 295 | 20230713 | 141600 | 12281601050 | 22750 | 22900 | 22950 | 22750 | 986 |
| 296 | 20230713 | 141500 | 12259167600 | 22800 | 22900 | 22950 | 22800 | 946 |
| 297 | 20230713 | 141400 | 12237496950 | 22900 | 22900 | 22900 | 22900 | 23 |
| 298 | 20230713 | 141300 | 12236970250 | 22900 | 22850 | 22900 | 22850 | 256 |
| 299 | 20230713 | 141200 | 12231108050 | 22900 | 22850 | 22900 | 22850 | 435 |
| 300 | 20230713 | 141100 | 12221150850 | 22750 | 22800 | 22900 | 22750 | 845 |
| 301 | 20230713 | 141000 | 12201906800 | 22800 | 22800 | 22850 | 22800 | 366 |
| 302 | 20230713 | 140900 | 12193548300 | 22850 | 22750 | 22850 | 22700 | 2897 |
| 303 | 20230713 | 140800 | 12127650050 | 22850 | 22800 | 22850 | 22750 | 404 |
| 304 | 20230713 | 140700 | 12118430600 | 22800 | 22850 | 22850 | 22800 | 172 |
| 305 | 20230713 | 140600 | 12114508500 | 22850 | 22800 | 22850 | 22750 | 669 |
| 306 | 20230713 | 140500 | 12099237850 | 22800 | 22800 | 22800 | 22800 | 33 |
| 307 | 20230713 | 140400 | 12098485450 | 22800 | 22800 | 22800 | 22800 | 191 |
| 308 | 20230713 | 140300 | 12094130650 | 22800 | 22800 | 22850 | 22800 | 755 |
| 309 | 20230713 | 140200 | 12076901600 | 22800 | 22750 | 22800 | 22750 | 51 |
| 310 | 20230713 | 140100 | 12075739350 | 22750 | 22750 | 22800 | 22700 | 2232 |
| 311 | 20230713 | 140000 | 12024987550 | 22800 | 22800 | 22850 | 22800 | 760 |
| 312 | 20230713 | 135900 | 12007634750 | 22800 | 22800 | 22800 | 22800 | 277 |
| 313 | 20230713 | 135800 | 12001319150 | 22800 | 22850 | 22850 | 22800 | 760 |
| 314 | 20230713 | 135700 | 11983968800 | 22850 | 22800 | 22850 | 22800 | 543 |
| 315 | 20230713 | 135600 | 11971577450 | 22800 | 22750 | 22800 | 22750 | 632 |
| 316 | 20230713 | 135500 | 11957188900 | 22750 | 22800 | 22800 | 22750 | 924 |
| 317 | 20230713 | 135400 | 11936167400 | 22800 | 22750 | 22850 | 22750 | 968 |
| 318 | 20230713 | 135300 | 11914101550 | 22800 | 22800 | 22800 | 22800 | 220 |
| 319 | 20230713 | 135200 | 11909085550 | 22800 | 22800 | 22800 | 22800 | 259 |
| 320 | 20230713 | 135100 | 11903180350 | 22800 | 22800 | 22850 | 22750 | 668 |
| 321 | 20230713 | 135000 | 11887931550 | 22800 | 22800 | 22800 | 22800 | 246 |
| 322 | 20230713 | 134900 | 11882322750 | 22800 | 22800 | 22850 | 22800 | 287 |
| 323 | 20230713 | 134800 | 11875768600 | 22800 | 22800 | 22850 | 22750 | 1355 |
| 324 | 20230713 | 134700 | 11844866750 | 22800 | 22800 | 22800 | 22750 | 343 |
| 325 | 20230713 | 134600 | 11837049750 | 22750 | 22750 | 22750 | 22750 | 271 |
| 326 | 20230713 | 134500 | 11830884500 | 22750 | 22750 | 22850 | 22750 | 707 |
| 327 | 20230713 | 134400 | 11814791750 | 22750 | 22750 | 22750 | 22750 | 1268 |
| 328 | 20230713 | 134300 | 11785944750 | 22750 | 22900 | 22900 | 22750 | 962 |
| 329 | 20230713 | 134200 | 11763984250 | 22750 | 22800 | 22900 | 22750 | 760 |
| 330 | 20230713 | 134100 | 11746623500 | 22800 | 22800 | 22800 | 22750 | 137 |
| 331 | 20230713 | 134000 | 11743506500 | 22750 | 22800 | 22900 | 22750 | 1323 |
| 332 | 20230713 | 133900 | 11713234850 | 22850 | 22850 | 22850 | 22800 | 189 |
| 333 | 20230713 | 133800 | 11708922850 | 22850 | 22800 | 22900 | 22800 | 903 |
| 334 | 20230713 | 133700 | 11688296900 | 22850 | 22800 | 22900 | 22750 | 428 |
| 335 | 20230713 | 133600 | 11678508350 | 22750 | 22900 | 22900 | 22750 | 3005 |
| 336 | 20230713 | 133500 | 11610049600 | 22850 | 22900 | 22900 | 22850 | 1862 |
| 337 | 20230713 | 133400 | 11567416950 | 22950 | 22950 | 22950 | 22950 | 2 |
| 338 | 20230713 | 133300 | 11567371050 | 22950 | 22800 | 22950 | 22800 | 1147 |
| 339 | 20230713 | 133200 | 11541134350 | 22800 | 22800 | 22850 | 22800 | 356 |
| 340 | 20230713 | 133100 | 11533017100 | 22800 | 22900 | 22900 | 22800 | 1055 |
| 341 | 20230713 | 133000 | 11508914750 | 22950 | 22950 | 22950 | 22850 | 939 |
| 342 | 20230713 | 132900 | 11487422750 | 22850 | 22850 | 22850 | 22850 | 2 |
| 343 | 20230713 | 132800 | 11487377050 | 22950 | 23000 | 23000 | 22950 | 381 |
| 344 | 20230713 | 132700 | 11478614350 | 23000 | 23050 | 23100 | 23000 | 897 |
| 345 | 20230713 | 132600 | 11457963700 | 23050 | 23000 | 23050 | 23000 | 1125 |
| 346 | 20230713 | 132500 | 11432063650 | 22950 | 23100 | 23100 | 22850 | 1339 |
| 347 | 20230713 | 132400 | 11401176400 | 23100 | 23100 | 23150 | 23050 | 482 |
| 348 | 20230713 | 132300 | 11390041250 | 23150 | 23100 | 23150 | 23100 | 2760 |
| 349 | 20230713 | 132200 | 11326149750 | 23150 | 23200 | 23200 | 23100 | 372 |
| 350 | 20230713 | 132100 | 11317530300 | 23250 | 23200 | 23250 | 23100 | 1156 |
| 351 | 20230713 | 132000 | 11290768150 | 23200 | 23100 | 23200 | 23050 | 2804 |
| 352 | 20230713 | 131900 | 11225918450 | 23050 | 23100 | 23100 | 23050 | 38 |
| 353 | 20230713 | 131800 | 11225041550 | 23050 | 23050 | 23100 | 23000 | 695 |
| 354 | 20230713 | 131700 | 11209019200 | 23050 | 22950 | 23050 | 22850 | 658 |
| 355 | 20230713 | 131600 | 11193886400 | 22950 | 22950 | 22950 | 22950 | 186 |
| 356 | 20230713 | 131500 | 11189617700 | 22800 | 22850 | 22950 | 22800 | 366 |
| 357 | 20230713 | 131400 | 11181257100 | 22850 | 22850 | 22850 | 22850 | 1199 |
| 358 | 20230713 | 131300 | 11153859950 | 22800 | 22850 | 22850 | 22800 | 1679 |
| 359 | 20230713 | 131200 | 11115494950 | 22850 | 22850 | 22850 | 22800 | 867 |
| 360 | 20230713 | 131100 | 11095716150 | 22750 | 22850 | 22850 | 22750 | 507 |
| 361 | 20230713 | 131000 | 11084161200 | 22700 | 22800 | 22800 | 22700 | 885 |
| 362 | 20230713 | 130900 | 11064010500 | 22800 | 22750 | 22800 | 22750 | 454 |
| 363 | 20230713 | 130800 | 11053661850 | 22750 | 22750 | 22750 | 22750 | 575 |
| 364 | 20230713 | 130700 | 11040580600 | 22750 | 22850 | 22850 | 22750 | 437 |
| 365 | 20230713 | 130600 | 11030612100 | 22850 | 22800 | 22850 | 22800 | 209 |
| 366 | 20230713 | 130500 | 11025837950 | 22800 | 22800 | 22800 | 22750 | 216 |
| 367 | 20230713 | 130400 | 11020916700 | 22800 | 22800 | 22800 | 22800 | 291 |
| 368 | 20230713 | 130300 | 11014281900 | 22800 | 22750 | 22800 | 22750 | 1903 |
| 369 | 20230713 | 130200 | 10970982500 | 22750 | 22850 | 22850 | 22750 | 1831 |
| 370 | 20230713 | 130100 | 10929278850 | 22850 | 22850 | 22850 | 22850 | 20 |
| 371 | 20230713 | 130000 | 10928821850 | 22850 | 22900 | 22900 | 22850 | 449 |
| 372 | 20230713 | 125900 | 10918550000 | 22850 | 22850 | 22900 | 22800 | 1494 |
| 373 | 20230713 | 125800 | 10884415750 | 22800 | 22800 | 22800 | 22800 | 908 |
| 374 | 20230713 | 125700 | 10863713350 | 22800 | 22850 | 22850 | 22750 | 501 |
| 375 | 20230713 | 125600 | 10852284550 | 22800 | 22800 | 22800 | 22800 | 12 |
| 376 | 20230713 | 125500 | 10852010950 | 22800 | 22850 | 22850 | 22750 | 571 |
| 377 | 20230713 | 125400 | 10838973400 | 22800 | 22800 | 22850 | 22750 | 1313 |
| 378 | 20230713 | 125300 | 10809032100 | 22800 | 22800 | 22800 | 22800 | 325 |
| 379 | 20230713 | 125200 | 10801622100 | 22850 | 22850 | 22850 | 22850 | 399 |
| 380 | 20230713 | 125100 | 10792504950 | 22850 | 22800 | 22850 | 22750 | 891 |
| 381 | 20230713 | 125000 | 10772190550 | 22800 | 22750 | 22800 | 22700 | 443 |
| 382 | 20230713 | 124900 | 10762126450 | 22750 | 22700 | 22750 | 22700 | 262 |
| 383 | 20230713 | 124800 | 10756169200 | 22700 | 22700 | 22750 | 22700 | 535 |
| 384 | 20230713 | 124700 | 10744007750 | 22700 | 22650 | 22700 | 22650 | 856 |
| 385 | 20230713 | 124600 | 10724615300 | 22700 | 22650 | 22700 | 22600 | 921 |
| 386 | 20230713 | 124500 | 10703749700 | 22700 | 22750 | 22750 | 22700 | 447 |
| 387 | 20230713 | 124400 | 10693596200 | 22650 | 22700 | 22750 | 22650 | 433 |
| 388 | 20230713 | 124300 | 10683787650 | 22750 | 22700 | 22750 | 22600 | 828 |
| 389 | 20230713 | 124200 | 10665022000 | 22650 | 22700 | 22700 | 22600 | 2749 |
| 390 | 20230713 | 124100 | 10602741150 | 22700 | 22700 | 22750 | 22700 | 353 |
| 391 | 20230713 | 124000 | 10594727500 | 22650 | 22600 | 22700 | 22600 | 3042 |
| 392 | 20230713 | 123900 | 10525850750 | 22700 | 22750 | 22750 | 22650 | 1902 |
| 393 | 20230713 | 123800 | 10482717750 | 22750 | 22800 | 22800 | 22700 | 1529 |
| 394 | 20230713 | 123700 | 10447935650 | 22800 | 22750 | 22800 | 22750 | 302 |
| 395 | 20230713 | 123600 | 10441051550 | 22750 | 22800 | 22800 | 22750 | 1130 |
| 396 | 20230713 | 123500 | 10415297450 | 22800 | 22850 | 22850 | 22750 | 1805 |
| 397 | 20230713 | 123400 | 10374174500 | 22850 | 22850 | 22850 | 22850 | 135 |
| 398 | 20230713 | 123300 | 10371089750 | 22850 | 22850 | 22850 | 22800 | 553 |
| 399 | 20230713 | 123200 | 10358462050 | 22850 | 22850 | 23000 | 22850 | 258 |
| 400 | 20230713 | 123100 | 10352566600 | 22850 | 22850 | 23000 | 22800 | 661 |
| 401 | 20230713 | 123000 | 10337437650 | 22850 | 23100 | 23100 | 22850 | 1403 |
| 402 | 20230713 | 122900 | 10305335300 | 22900 | 23000 | 23050 | 22900 | 1912 |
| 403 | 20230713 | 122800 | 10261373550 | 23000 | 23050 | 23050 | 23000 | 130 |
| 404 | 20230713 | 122700 | 10258383050 | 23100 | 23050 | 23150 | 23050 | 1136 |
| 405 | 20230713 | 122600 | 10232124100 | 23050 | 23000 | 23050 | 22900 | 435 |
| 406 | 20230713 | 122500 | 10222118350 | 23000 | 22950 | 23000 | 22950 | 23 |
| 407 | 20230713 | 122400 | 10221589450 | 22900 | 23000 | 23050 | 22900 | 2056 |
| 408 | 20230713 | 122300 | 10174327200 | 22950 | 22950 | 22950 | 22900 | 376 |
| 409 | 20230713 | 122200 | 10165708900 | 22900 | 22900 | 22900 | 22900 | 500 |
| 410 | 20230713 | 122100 | 10154258900 | 22850 | 22900 | 23000 | 22850 | 1668 |
| 411 | 20230713 | 122000 | 10115978050 | 22950 | 23000 | 23000 | 22950 | 707 |
| 412 | 20230713 | 121900 | 10099725450 | 23050 | 23200 | 23200 | 23050 | 331 |
| 413 | 20230713 | 121800 | 10092085400 | 23200 | 22950 | 23300 | 22900 | 1463 |
| 414 | 20230713 | 121700 | 10058238600 | 22900 | 22950 | 22950 | 22900 | 741 |
| 415 | 20230713 | 121600 | 10041252050 | 22900 | 23000 | 23000 | 22900 | 687 |
| 416 | 20230713 | 121500 | 10025479000 | 23000 | 23200 | 23200 | 23000 | 901 |
| 417 | 20230713 | 121400 | 10004659900 | 23150 | 23400 | 23400 | 23150 | 1060 |
| 418 | 20230713 | 121300 | 9979987900 | 23400 | 23300 | 23450 | 23300 | 1986 |
| 419 | 20230713 | 121200 | 9933511000 | 23300 | 23400 | 23450 | 23300 | 2075 |
| 420 | 20230713 | 121100 | 9885035500 | 23450 | 23450 | 23500 | 23350 | 11144 |
| 421 | 20230713 | 121000 | 9623462400 | 23450 | 23300 | 23450 | 23250 | 8830 |
| 422 | 20230713 | 120900 | 9417193000 | 23300 | 23150 | 23300 | 23150 | 2590 |
| 423 | 20230713 | 120800 | 9356851150 | 23150 | 23250 | 23300 | 23150 | 445 |
| 424 | 20230713 | 120700 | 9346507200 | 23150 | 23200 | 23250 | 23150 | 1012 |
| 425 | 20230713 | 120600 | 9322999200 | 23200 | 23250 | 23250 | 23150 | 1232 |
| 426 | 20230713 | 120500 | 9294394950 | 23250 | 23200 | 23250 | 23150 | 1328 |
| 427 | 20230713 | 120400 | 9263570650 | 23200 | 23200 | 23200 | 23150 | 2390 |
| 428 | 20230713 | 120300 | 9208134200 | 23200 | 23100 | 23200 | 23100 | 2397 |
| 429 | 20230713 | 120200 | 9152612650 | 23100 | 23050 | 23100 | 23050 | 734 |
| 430 | 20230713 | 120100 | 9135684950 | 23050 | 22950 | 23050 | 22900 | 1769 |
| 431 | 20230713 | 120000 | 9095048550 | 22950 | 23000 | 23000 | 22900 | 6190 |
| 432 | 20230713 | 115900 | 8952951250 | 23000 | 23100 | 23150 | 22950 | 1583 |
| 433 | 20230713 | 115800 | 8916476150 | 23150 | 23150 | 23200 | 23000 | 885 |
| 434 | 20230713 | 115700 | 8896014900 | 23150 | 23150 | 23200 | 23000 | 1036 |
| 435 | 20230713 | 115600 | 8871981350 | 23150 | 22950 | 23200 | 22950 | 1193 |
| 436 | 20230713 | 115500 | 8844433750 | 22950 | 23000 | 23100 | 22950 | 658 |
| 437 | 20230713 | 115400 | 8829264400 | 23150 | 22950 | 23150 | 22950 | 996 |
| 438 | 20230713 | 115300 | 8806303700 | 23000 | 23200 | 23200 | 22950 | 6471 |
| 439 | 20230713 | 115200 | 8657351050 | 23200 | 23200 | 23250 | 23150 | 2010 |
| 440 | 20230713 | 115100 | 8610660850 | 23200 | 23150 | 23200 | 23150 | 1933 |
| 441 | 20230713 | 115000 | 8565823450 | 23200 | 23150 | 23200 | 23150 | 3391 |
| 442 | 20230713 | 114900 | 8487205300 | 23150 | 23150 | 23200 | 23050 | 4071 |
| 443 | 20230713 | 114800 | 8392956350 | 23150 | 23050 | 23150 | 23050 | 688 |
| 444 | 20230713 | 114700 | 8377052250 | 23100 | 23050 | 23150 | 23000 | 1839 |
| 445 | 20230713 | 114600 | 8334508550 | 23100 | 23050 | 23100 | 22950 | 3102 |
| 446 | 20230713 | 114500 | 8263098200 | 23050 | 22900 | 23050 | 22900 | 2019 |
| 447 | 20230713 | 114400 | 8216679700 | 22900 | 22900 | 23000 | 22900 | 499 |
| 448 | 20230713 | 114300 | 8205221550 | 22950 | 22950 | 23000 | 22950 | 1080 |
| 449 | 20230713 | 114200 | 8180431850 | 22900 | 22950 | 22950 | 22900 | 1918 |
| 450 | 20230713 | 114100 | 8136418900 | 22950 | 22850 | 22950 | 22850 | 1322 |
| 451 | 20230713 | 114000 | 8106146800 | 22900 | 22900 | 22900 | 22850 | 253 |
| 452 | 20230713 | 113900 | 8100358150 | 22900 | 22800 | 22900 | 22800 | 1002 |
| 453 | 20230713 | 113800 | 8077484600 | 22800 | 22850 | 22850 | 22800 | 235 |
| 454 | 20230713 | 113700 | 8072124100 | 22800 | 22800 | 22850 | 22800 | 1161 |
| 455 | 20230713 | 113600 | 8045647100 | 22850 | 22800 | 22850 | 22800 | 965 |
| 456 | 20230713 | 113500 | 8023617150 | 22800 | 22800 | 22800 | 22750 | 30 |
| 457 | 20230713 | 113400 | 8022934450 | 22750 | 22650 | 22750 | 22650 | 315 |
| 458 | 20230713 | 113300 | 8015789450 | 22650 | 22700 | 22700 | 22650 | 921 |
| 459 | 20230713 | 113200 | 7994924450 | 22700 | 22700 | 22700 | 22650 | 498 |
| 460 | 20230713 | 113100 | 7983619900 | 22700 | 22700 | 22800 | 22650 | 2528 |
| 461 | 20230713 | 113000 | 7926320750 | 22700 | 22800 | 22800 | 22700 | 581 |
| 462 | 20230713 | 112900 | 7913110950 | 22700 | 22800 | 22800 | 22700 | 786 |
| 463 | 20230713 | 112800 | 7895243050 | 22750 | 22650 | 22750 | 22650 | 100 |
| 464 | 20230713 | 112700 | 7892970500 | 22700 | 22800 | 22800 | 22700 | 684 |
| 465 | 20230713 | 112600 | 7877404250 | 22800 | 22900 | 22900 | 22700 | 749 |
| 466 | 20230713 | 112500 | 7860273250 | 22900 | 22800 | 22900 | 22800 | 884 |
| 467 | 20230713 | 112400 | 7840079850 | 22800 | 22650 | 22800 | 22650 | 1494 |
| 468 | 20230713 | 112300 | 7806141150 | 22650 | 22750 | 22750 | 22650 | 628 |
| 469 | 20230713 | 112200 | 7791880950 | 22700 | 22800 | 22800 | 22700 | 1319 |
| 470 | 20230713 | 112100 | 7761863550 | 22800 | 22850 | 22850 | 22800 | 1276 |
| 471 | 20230713 | 112000 | 7732752350 | 22900 | 22850 | 22950 | 22800 | 968 |
| 472 | 20230713 | 111900 | 7710651700 | 22850 | 22800 | 22950 | 22800 | 913 |
| 473 | 20230713 | 111800 | 7689811950 | 22800 | 22950 | 22950 | 22800 | 944 |
| 474 | 20230713 | 111700 | 7668213300 | 22950 | 23050 | 23050 | 22950 | 530 |
| 475 | 20230713 | 111600 | 7656028450 | 23100 | 23100 | 23150 | 22950 | 1324 |
| 476 | 20230713 | 111500 | 7625498900 | 23100 | 23050 | 23150 | 23000 | 3172 |
| 477 | 20230713 | 111400 | 7552182850 | 23000 | 22800 | 23050 | 22800 | 6048 |
| 478 | 20230713 | 111300 | 7413217100 | 22750 | 22750 | 22800 | 22650 | 1291 |
| 479 | 20230713 | 111200 | 7383869350 | 22800 | 22700 | 22900 | 22700 | 2051 |
| 480 | 20230713 | 111100 | 7337097050 | 22700 | 22750 | 22750 | 22600 | 3731 |
| 481 | 20230713 | 111000 | 7252472500 | 22750 | 22900 | 23000 | 22750 | 1484 |
| 482 | 20230713 | 110900 | 7218532000 | 22900 | 23050 | 23050 | 22800 | 3428 |
| 483 | 20230713 | 110800 | 7140005400 | 23050 | 22900 | 23050 | 22900 | 4451 |
| 484 | 20230713 | 110700 | 7037729450 | 22950 | 22850 | 22950 | 22800 | 2188 |
| 485 | 20230713 | 110600 | 6987647300 | 22850 | 22700 | 22900 | 22700 | 10590 |
| 486 | 20230713 | 110500 | 6745694900 | 22750 | 22700 | 22750 | 22600 | 2493 |
| 487 | 20230713 | 110400 | 6689037750 | 22700 | 22500 | 22750 | 22450 | 8946 |
| 488 | 20230713 | 110300 | 6486575850 | 22500 | 22450 | 22500 | 22400 | 745 |
| 489 | 20230713 | 110200 | 6469837750 | 22450 | 22400 | 22500 | 22400 | 643 |
| 490 | 20230713 | 110100 | 6455406500 | 22400 | 22450 | 22450 | 22400 | 2878 |
| 491 | 20230713 | 110000 | 6390868300 | 22500 | 22550 | 22550 | 22450 | 2623 |
| 492 | 20230713 | 105900 | 6331846650 | 22500 | 22450 | 22550 | 22400 | 7647 |
| 493 | 20230713 | 105800 | 6159996300 | 22400 | 22350 | 22450 | 22350 | 5610 |
| 494 | 20230713 | 105700 | 6034335150 | 22300 | 22300 | 22350 | 22250 | 4171 |
| 495 | 20230713 | 105600 | 5941349200 | 22350 | 22300 | 22400 | 22300 | 3243 |
| 496 | 20230713 | 105500 | 5868880650 | 22300 | 22100 | 22300 | 22100 | 5303 |
| 497 | 20230713 | 105400 | 5751113600 | 22100 | 22100 | 22150 | 22100 | 1077 |
| 498 | 20230713 | 105300 | 5727307350 | 22100 | 22050 | 22100 | 22050 | 1403 |
| 499 | 20230713 | 105200 | 5696335050 | 22000 | 22050 | 22050 | 22000 | 775 |
| 500 | 20230713 | 105100 | 5679254150 | 22050 | 22050 | 22100 | 22050 | 1186 |
| 501 | 20230713 | 105000 | 5653061150 | 22050 | 22050 | 22050 | 22050 | 451 |
| 502 | 20230713 | 104900 | 5643116600 | 22050 | 22100 | 22100 | 22050 | 991 |
| 503 | 20230713 | 104800 | 5621258900 | 22000 | 22000 | 22050 | 22000 | 1377 |
| 504 | 20230713 | 104700 | 5590904400 | 22000 | 22000 | 22000 | 21950 | 796 |
| 505 | 20230713 | 104600 | 5573394150 | 21950 | 21850 | 22000 | 21850 | 4345 |
| 506 | 20230713 | 104500 | 5478004850 | 21850 | 21850 | 21900 | 21850 | 987 |
| 507 | 20230713 | 104400 | 5456435650 | 21900 | 21900 | 21900 | 21850 | 3695 |
| 508 | 20230713 | 104300 | 5375548600 | 21900 | 21850 | 21900 | 21800 | 2176 |
| 509 | 20230713 | 104200 | 5327959550 | 21850 | 21800 | 21850 | 21750 | 1215 |
| 510 | 20230713 | 104100 | 5301463150 | 21750 | 21750 | 21750 | 21750 | 621 |
| 511 | 20230713 | 104000 | 5287956400 | 21750 | 21700 | 21750 | 21700 | 353 |
| 512 | 20230713 | 103900 | 5280280600 | 21700 | 21650 | 21700 | 21650 | 131 |
| 513 | 20230713 | 103800 | 5277438450 | 21650 | 21650 | 21700 | 21550 | 1454 |
| 514 | 20230713 | 103700 | 5246056650 | 21600 | 21650 | 21650 | 21600 | 234 |
| 515 | 20230713 | 103600 | 5240997050 | 21600 | 21550 | 21650 | 21550 | 1272 |
| 516 | 20230713 | 103500 | 5213582450 | 21550 | 21650 | 21650 | 21550 | 607 |
| 517 | 20230713 | 103400 | 5200479800 | 21550 | 21550 | 21650 | 21550 | 2259 |
| 518 | 20230713 | 103300 | 5151739700 | 21600 | 21550 | 21600 | 21550 | 198 |
| 519 | 20230713 | 103200 | 5147464400 | 21550 | 21600 | 21600 | 21550 | 518 |
| 520 | 20230713 | 103100 | 5136282950 | 21550 | 21600 | 21600 | 21500 | 4868 |
| 521 | 20230713 | 103000 | 5031317650 | 21600 | 21650 | 21700 | 21600 | 1181 |
| 522 | 20230713 | 102900 | 5005783000 | 21700 | 21600 | 21700 | 21600 | 607 |
| 523 | 20230713 | 102800 | 4992655850 | 21600 | 21600 | 21650 | 21550 | 1659 |
| 524 | 20230713 | 102700 | 4956830650 | 21600 | 21600 | 21700 | 21600 | 1424 |
| 525 | 20230713 | 102600 | 4926059950 | 21600 | 21700 | 21700 | 21600 | 616 |
| 526 | 20230713 | 102500 | 4912748100 | 21550 | 21600 | 21650 | 21550 | 782 |
| 527 | 20230713 | 102400 | 4895867450 | 21600 | 21600 | 21600 | 21600 | 984 |
| 528 | 20230713 | 102300 | 4874613050 | 21550 | 21600 | 21700 | 21550 | 1228 |
| 529 | 20230713 | 102200 | 4848081700 | 21600 | 21600 | 21650 | 21600 | 1065 |
| 530 | 20230713 | 102100 | 4825060750 | 21600 | 21700 | 21700 | 21600 | 443 |
| 531 | 20230713 | 102000 | 4815466250 | 21650 | 21700 | 21700 | 21650 | 206 |
| 532 | 20230713 | 101900 | 4811001850 | 21700 | 21700 | 21700 | 21650 | 662 |
| 533 | 20230713 | 101800 | 4796644800 | 21600 | 21700 | 21750 | 21550 | 3710 |
| 534 | 20230713 | 101700 | 4716335200 | 21700 | 21550 | 21750 | 21550 | 1602 |
| 535 | 20230713 | 101600 | 4681598800 | 21550 | 21650 | 21650 | 21550 | 2387 |
| 536 | 20230713 | 101500 | 4630056250 | 21650 | 21650 | 21700 | 21600 | 915 |
| 537 | 20230713 | 101400 | 4610226850 | 21550 | 21700 | 21700 | 21550 | 2205 |
| 538 | 20230713 | 101300 | 4562577850 | 21700 | 21600 | 21700 | 21550 | 4213 |
| 539 | 20230713 | 101200 | 4471661800 | 21600 | 21700 | 21750 | 21600 | 2307 |
| 540 | 20230713 | 101100 | 4421708150 | 21750 | 21750 | 21750 | 21650 | 2634 |
| 541 | 20230713 | 101000 | 4364533250 | 21750 | 21750 | 21750 | 21700 | 1033 |
| 542 | 20230713 | 100900 | 4342088850 | 21700 | 21700 | 21750 | 21700 | 818 |
| 543 | 20230713 | 100800 | 4324318800 | 21750 | 21750 | 21750 | 21700 | 524 |
| 544 | 20230713 | 100700 | 4312929350 | 21700 | 21750 | 21750 | 21700 | 752 |
| 545 | 20230713 | 100600 | 4296579250 | 21700 | 21750 | 21750 | 21700 | 422 |
| 546 | 20230713 | 100500 | 4287411050 | 21700 | 21800 | 21850 | 21700 | 2899 |
| 547 | 20230713 | 100400 | 4224351750 | 21750 | 21800 | 21850 | 21750 | 650 |
| 548 | 20230713 | 100300 | 4210185650 | 21750 | 21750 | 21850 | 21700 | 530 |
| 549 | 20230713 | 100200 | 4198635750 | 21900 | 21800 | 21950 | 21700 | 2771 |
| 550 | 20230713 | 100100 | 4138305900 | 21950 | 21950 | 21950 | 21750 | 1870 |
| 551 | 20230713 | 100000 | 4097486050 | 21900 | 21800 | 21900 | 21750 | 682 |
| 552 | 20230713 | 095900 | 4082582800 | 21850 | 21800 | 21850 | 21800 | 700 |
| 553 | 20230713 | 095800 | 4067290350 | 21800 | 21850 | 21850 | 21750 | 2167 |
| 554 | 20230713 | 095700 | 4020101100 | 21800 | 21800 | 21850 | 21800 | 409 |
| 555 | 20230713 | 095600 | 4011179800 | 21850 | 21850 | 21850 | 21750 | 1134 |
| 556 | 20230713 | 095500 | 3986443100 | 21850 | 21850 | 21850 | 21800 | 1928 |
| 557 | 20230713 | 095400 | 3944393050 | 21850 | 21850 | 21900 | 21800 | 1503 |
| 558 | 20230713 | 095300 | 3911540100 | 21900 | 21950 | 21950 | 21850 | 659 |
| 559 | 20230713 | 095200 | 3897101200 | 21950 | 21900 | 21950 | 21800 | 1128 |
| 560 | 20230713 | 095100 | 3872417400 | 21900 | 21850 | 21900 | 21800 | 2193 |
| 561 | 20230713 | 095000 | 3824411850 | 21900 | 21850 | 21900 | 21800 | 147 |
| 562 | 20230713 | 094900 | 3821200400 | 21800 | 21850 | 21900 | 21750 | 1345 |
| 563 | 20230713 | 094800 | 3791878400 | 21850 | 21850 | 21850 | 21800 | 383 |
| 564 | 20230713 | 094700 | 3783512550 | 21800 | 21700 | 21850 | 21700 | 1395 |
| 565 | 20230713 | 094600 | 3753169550 | 21700 | 21750 | 21800 | 21700 | 1891 |
| 566 | 20230713 | 094500 | 3712090800 | 21800 | 21750 | 21800 | 21750 | 4404 |
| 567 | 20230713 | 094400 | 3616137750 | 21800 | 21800 | 21850 | 21750 | 318 |
| 568 | 20230713 | 094300 | 3609197250 | 21800 | 21800 | 21850 | 21750 | 1377 |
| 569 | 20230713 | 094200 | 3579195100 | 21800 | 21850 | 21900 | 21750 | 2030 |
| 570 | 20230713 | 094100 | 3534910000 | 21850 | 21800 | 21850 | 21800 | 343 |
| 571 | 20230713 | 094000 | 3527419100 | 21800 | 21650 | 21950 | 21650 | 2576 |
| 572 | 20230713 | 093900 | 3471518350 | 21700 | 22000 | 22000 | 21700 | 8691 |
| 573 | 20230713 | 093800 | 3281730400 | 22000 | 22000 | 22150 | 22000 | 1601 |
| 574 | 20230713 | 093700 | 3246421250 | 21950 | 21850 | 21950 | 21850 | 862 |
| 575 | 20230713 | 093600 | 3227518350 | 21850 | 21800 | 21950 | 21800 | 1752 |
| 576 | 20230713 | 093500 | 3189181850 | 21800 | 21700 | 21850 | 21700 | 885 |
| 577 | 20230713 | 093400 | 3169903800 | 21750 | 21700 | 21800 | 21700 | 1530 |
| 578 | 20230713 | 093300 | 3136636250 | 21700 | 21750 | 21800 | 21700 | 1221 |
| 579 | 20230713 | 093200 | 3110104150 | 21750 | 21800 | 21800 | 21750 | 871 |
| 580 | 20230713 | 093100 | 3091124600 | 21800 | 21750 | 21800 | 21700 | 863 |
| 581 | 20230713 | 093000 | 3072338950 | 21750 | 21800 | 21800 | 21550 | 1711 |
| 582 | 20230713 | 092900 | 3035332250 | 21550 | 21650 | 21850 | 21550 | 4922 |
| 583 | 20230713 | 092800 | 2928693200 | 21750 | 21850 | 21850 | 21700 | 1704 |
| 584 | 20230713 | 092700 | 2891615350 | 21750 | 21850 | 21850 | 21750 | 1872 |
| 585 | 20230713 | 092600 | 2850758300 | 21800 | 21550 | 21800 | 21550 | 4229 |
| 586 | 20230713 | 092500 | 2759385100 | 21550 | 21550 | 21650 | 21500 | 3473 |
| 587 | 20230713 | 092400 | 2684517950 | 21550 | 21650 | 21700 | 21400 | 8839 |
| 588 | 20230713 | 092300 | 2494263250 | 21650 | 22100 | 22100 | 21550 | 18156 |
| 589 | 20230713 | 092200 | 2100184700 | 22150 | 22000 | 22150 | 22000 | 793 |
| 590 | 20230713 | 092100 | 2082705100 | 22150 | 22050 | 22150 | 21950 | 831 |
| 591 | 20230713 | 092000 | 2064422100 | 22000 | 21950 | 22100 | 21900 | 3428 |
| 592 | 20230713 | 091900 | 1989086750 | 21950 | 22250 | 22250 | 21950 | 7186 |
| 593 | 20230713 | 091800 | 1830173950 | 22250 | 22300 | 22350 | 22250 | 1434 |
| 594 | 20230713 | 091700 | 1798189400 | 22300 | 22450 | 22500 | 22200 | 4480 |
| 595 | 20230713 | 091600 | 1697884350 | 22500 | 22350 | 22600 | 22350 | 7646 |
| 596 | 20230713 | 091500 | 1525980300 | 22300 | 22200 | 22350 | 22100 | 5607 |
| 597 | 20230713 | 091400 | 1401528600 | 22200 | 22200 | 22300 | 22150 | 3389 |
| 598 | 20230713 | 091300 | 1326216250 | 22200 | 22150 | 22250 | 22100 | 4142 |
| 599 | 20230713 | 091200 | 1234468950 | 22150 | 21950 | 22150 | 21900 | 5344 |
| 600 | 20230713 | 091100 | 1116985150 | 21950 | 22000 | 22100 | 21800 | 1858 |
| 601 | 20230713 | 091000 | 1076206500 | 22000 | 21800 | 22000 | 21800 | 5166 |
| 602 | 20230713 | 090900 | 962975650 | 21800 | 21700 | 21850 | 21700 | 1587 |
| 603 | 20230713 | 090800 | 928473850 | 21700 | 21700 | 21750 | 21650 | 2202 |
| 604 | 20230713 | 090700 | 880690900 | 21700 | 21700 | 21750 | 21600 | 4771 |
| 605 | 20230713 | 090600 | 777369750 | 21700 | 21800 | 21850 | 21700 | 3406 |
| 606 | 20230713 | 090500 | 703345550 | 21800 | 21800 | 21850 | 21600 | 1856 |
| 607 | 20230713 | 090400 | 663042450 | 21850 | 21450 | 21850 | 21450 | 2517 |
| 608 | 20230713 | 090300 | 608545700 | 21500 | 21650 | 21750 | 21500 | 2369 |
| 609 | 20230713 | 090200 | 557458000 | 21650 | 21950 | 22050 | 21600 | 8656 |
| 610 | 20230713 | 090100 | 367756500 | 21900 | 22150 | 22250 | 21900 | 3958 |
| 611 | 20230713 | 090000 | 280513650 | 22150 | 22500 | 22500 | 22150 | 12516 |