33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 190900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 10654 |
| 3 | 20230714 | 190800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20230714 | 190700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20230714 | 190600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20230714 | 190500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20230714 | 190400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20230714 | 190300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20230714 | 190200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20230714 | 190100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20230714 | 190000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20230714 | 185900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20230714 | 185800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20230714 | 185700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20230714 | 185600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20230714 | 185500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20230714 | 185400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20230714 | 185300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20230714 | 185200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20230714 | 185100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20230714 | 185000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20230714 | 184900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20230714 | 184800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20230714 | 184700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20230714 | 184600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20230714 | 184500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20230714 | 184400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20230714 | 184300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20230714 | 184200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20230714 | 184100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20230714 | 184000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20230714 | 183900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 10654 |
| 33 | 20230714 | 183800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20230714 | 183700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20230714 | 183600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20230714 | 183500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20230714 | 183400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20230714 | 183300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20230714 | 183200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20230714 | 183100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20230714 | 183000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20230714 | 182900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20230714 | 182800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20230714 | 182700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20230714 | 182600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20230714 | 182500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20230714 | 182400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20230714 | 182300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20230714 | 182200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20230714 | 182100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20230714 | 182000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20230714 | 181900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20230714 | 181800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20230714 | 181700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20230714 | 181600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20230714 | 181500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20230714 | 181400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20230714 | 181300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20230714 | 181200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20230714 | 181100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20230714 | 181000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20230714 | 180900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 10654 |
| 63 | 20230714 | 180800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20230714 | 180700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20230714 | 180600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20230714 | 180500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20230714 | 180400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20230714 | 180300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20230714 | 180200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20230714 | 180100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20230714 | 180000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20230714 | 175900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20230714 | 175800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20230714 | 175700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20230714 | 175600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20230714 | 175500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20230714 | 175400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20230714 | 175300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20230714 | 175200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20230714 | 175100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20230714 | 175000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20230714 | 174900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20230714 | 174800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20230714 | 174700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20230714 | 174600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20230714 | 174500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20230714 | 174400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20230714 | 174300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20230714 | 174200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20230714 | 174100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20230714 | 174000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20230714 | 173900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 10654 |
| 93 | 20230714 | 173800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20230714 | 173700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20230714 | 173600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20230714 | 173500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20230714 | 173400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20230714 | 173300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20230714 | 173200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20230714 | 173100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20230714 | 173000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20230714 | 172900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20230714 | 172800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20230714 | 172700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20230714 | 172600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20230714 | 172500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20230714 | 172400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20230714 | 172300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20230714 | 172200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20230714 | 172100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20230714 | 172000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20230714 | 171900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20230714 | 171800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20230714 | 171700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20230714 | 171600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20230714 | 171500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20230714 | 171400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20230714 | 171300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20230714 | 171200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20230714 | 171100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20230714 | 171000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20230714 | 170900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 10654 |
| 123 | 20230714 | 170800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20230714 | 170700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20230714 | 170600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20230714 | 170500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20230714 | 170400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20230714 | 170300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20230714 | 170200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20230714 | 170100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20230714 | 170000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20230714 | 165900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20230714 | 165800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20230714 | 165700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20230714 | 165600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20230714 | 165500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20230714 | 165400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20230714 | 165300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20230714 | 165200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20230714 | 165100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20230714 | 165000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20230714 | 164900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20230714 | 164800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20230714 | 164700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20230714 | 164600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20230714 | 164500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20230714 | 164400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20230714 | 164300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20230714 | 164200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20230714 | 164100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20230714 | 164000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20230714 | 163900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 10654 |
| 153 | 20230714 | 163800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20230714 | 163700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20230714 | 163600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20230714 | 163500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20230714 | 163400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20230714 | 163300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20230714 | 163200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20230714 | 163100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20230714 | 163000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20230714 | 162900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20230714 | 162800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20230714 | 162700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20230714 | 162600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20230714 | 162500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20230714 | 162400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20230714 | 162300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20230714 | 162200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20230714 | 162100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20230714 | 162000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20230714 | 161900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20230714 | 161800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20230714 | 161700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20230714 | 161600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20230714 | 161500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20230714 | 161400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20230714 | 161300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20230714 | 161200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20230714 | 161100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20230714 | 161000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20230714 | 160900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 10654 |
| 183 | 20230714 | 160800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20230714 | 160700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20230714 | 160600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20230714 | 160500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20230714 | 160400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20230714 | 160300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20230714 | 160200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20230714 | 160100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20230714 | 160000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20230714 | 155900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20230714 | 155800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20230714 | 155700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20230714 | 155600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20230714 | 155500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20230714 | 155400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20230714 | 155300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20230714 | 155200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20230714 | 155100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20230714 | 155000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20230714 | 154900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20230714 | 154800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20230714 | 154700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20230714 | 154600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20230714 | 154500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20230714 | 154400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20230714 | 154300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20230714 | 154200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20230714 | 154100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20230714 | 154000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20230714 | 153900 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 10654 |
| 213 | 20230714 | 153800 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20230714 | 153700 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20230714 | 153600 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20230714 | 153500 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20230714 | 153400 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20230714 | 153300 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20230714 | 153200 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20230714 | 153100 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20230714 | 153000 | 23002332450 | 22500 | 22500 | 22500 | 22500 | 10654 |
| 222 | 20230714 | 152900 | 22762617450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20230714 | 152800 | 22762617450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20230714 | 152700 | 22762617450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20230714 | 152600 | 22762617450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20230714 | 152500 | 22762617450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20230714 | 152400 | 22762617450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20230714 | 152300 | 22762617450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20230714 | 152200 | 22762617450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20230714 | 152100 | 22762617450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20230714 | 152000 | 22762617450 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20230714 | 151900 | 22762617450 | 22650 | 22600 | 22650 | 22600 | 418 |
| 233 | 20230714 | 151800 | 22753169800 | 22550 | 22550 | 22650 | 22550 | 2926 |
| 234 | 20230714 | 151700 | 22687108450 | 22550 | 22500 | 22550 | 22500 | 1656 |
| 235 | 20230714 | 151600 | 22649800500 | 22500 | 22450 | 22500 | 22450 | 2406 |
| 236 | 20230714 | 151500 | 22595715550 | 22500 | 22400 | 22550 | 22400 | 1047 |
| 237 | 20230714 | 151400 | 22572176300 | 22400 | 22550 | 22550 | 22400 | 2509 |
| 238 | 20230714 | 151300 | 22515735750 | 22550 | 22400 | 22550 | 22400 | 4781 |
| 239 | 20230714 | 151200 | 22408226600 | 22400 | 22300 | 22400 | 22300 | 2021 |
| 240 | 20230714 | 151100 | 22363052050 | 22350 | 22050 | 22350 | 22050 | 5608 |
| 241 | 20230714 | 151000 | 22238594050 | 22050 | 22050 | 22100 | 21950 | 667 |
| 242 | 20230714 | 150900 | 22223905350 | 21950 | 22050 | 22100 | 21950 | 5798 |
| 243 | 20230714 | 150800 | 22096585700 | 22050 | 22050 | 22050 | 21950 | 6680 |
| 244 | 20230714 | 150700 | 21949381600 | 22000 | 21850 | 22050 | 21850 | 6580 |
| 245 | 20230714 | 150600 | 21804587000 | 21850 | 22000 | 22100 | 21850 | 3238 |
| 246 | 20230714 | 150500 | 21733483500 | 22000 | 21850 | 22000 | 21850 | 858 |
| 247 | 20230714 | 150400 | 21714687200 | 21900 | 22050 | 22050 | 21900 | 4006 |
| 248 | 20230714 | 150300 | 21626714200 | 22050 | 22000 | 22150 | 21900 | 1637 |
| 249 | 20230714 | 150200 | 21590652100 | 21900 | 21750 | 22000 | 21700 | 2201 |
| 250 | 20230714 | 150100 | 21542540900 | 21750 | 21650 | 21900 | 21550 | 3948 |
| 251 | 20230714 | 150000 | 21456938250 | 21650 | 21500 | 21650 | 21450 | 1190 |
| 252 | 20230714 | 145900 | 21431263300 | 21500 | 21500 | 21600 | 21450 | 5835 |
| 253 | 20230714 | 145800 | 21305841750 | 21600 | 21600 | 21600 | 21450 | 4332 |
| 254 | 20230714 | 145700 | 21212636150 | 21600 | 21650 | 21700 | 21600 | 4227 |
| 255 | 20230714 | 145600 | 21121081700 | 21650 | 21550 | 21650 | 21400 | 5226 |
| 256 | 20230714 | 145500 | 21008620450 | 21500 | 21650 | 21700 | 21500 | 3873 |
| 257 | 20230714 | 145400 | 20925118000 | 21700 | 21750 | 21750 | 21650 | 4010 |
| 258 | 20230714 | 145300 | 20838000750 | 21700 | 21700 | 21750 | 21700 | 995 |
| 259 | 20230714 | 145200 | 20816399500 | 21700 | 21650 | 21700 | 21650 | 1433 |
| 260 | 20230714 | 145100 | 20785340450 | 21700 | 21700 | 21750 | 21600 | 1002 |
| 261 | 20230714 | 145000 | 20763624300 | 21750 | 21800 | 21900 | 21750 | 3330 |
| 262 | 20230714 | 144900 | 20691006450 | 21800 | 21900 | 21900 | 21800 | 1203 |
| 263 | 20230714 | 144800 | 20664730150 | 21800 | 21800 | 21900 | 21750 | 1312 |
| 264 | 20230714 | 144700 | 20636144150 | 21850 | 21900 | 21900 | 21850 | 819 |
| 265 | 20230714 | 144600 | 20618225100 | 21600 | 22100 | 22100 | 21600 | 5057 |
| 266 | 20230714 | 144500 | 20507264650 | 22100 | 22150 | 22250 | 22100 | 3739 |
| 267 | 20230714 | 144400 | 20424313800 | 22100 | 21950 | 22150 | 21900 | 3106 |
| 268 | 20230714 | 144300 | 20355982600 | 22000 | 21650 | 22000 | 21600 | 2687 |
| 269 | 20230714 | 144200 | 20297413450 | 21600 | 21600 | 21600 | 21550 | 4854 |
| 270 | 20230714 | 144100 | 20192600150 | 21550 | 21500 | 21600 | 21400 | 1875 |
| 271 | 20230714 | 144000 | 20152315950 | 21500 | 21600 | 21650 | 21500 | 3598 |
| 272 | 20230714 | 143900 | 20074774800 | 21600 | 21650 | 21700 | 21600 | 847 |
| 273 | 20230714 | 143800 | 20056449200 | 21600 | 21350 | 21600 | 21350 | 6771 |
| 274 | 20230714 | 143700 | 19911020550 | 21300 | 21350 | 21350 | 21250 | 11964 |
| 275 | 20230714 | 143600 | 19655755950 | 21400 | 21400 | 21400 | 21400 | 0 |
| 276 | 20230714 | 143500 | 19655755950 | 21400 | 21450 | 21450 | 21400 | 4844 |
| 277 | 20230714 | 143400 | 19552061050 | 21450 | 21550 | 21600 | 21400 | 10419 |
| 278 | 20230714 | 143300 | 19328097650 | 21600 | 21700 | 21700 | 21550 | 4595 |
| 279 | 20230714 | 143200 | 19228746700 | 21700 | 21700 | 21750 | 21700 | 389 |
| 280 | 20230714 | 143100 | 19220305350 | 21700 | 21900 | 21900 | 21700 | 1516 |
| 281 | 20230714 | 143000 | 19187222900 | 21900 | 22000 | 22000 | 21850 | 1385 |
| 282 | 20230714 | 142900 | 19156819700 | 22000 | 21850 | 22000 | 21850 | 3361 |
| 283 | 20230714 | 142800 | 19083193550 | 21850 | 21650 | 21850 | 21600 | 6597 |
| 284 | 20230714 | 142700 | 18940195750 | 21650 | 21600 | 21650 | 21550 | 2497 |
| 285 | 20230714 | 142600 | 18886274300 | 21600 | 21700 | 21700 | 21600 | 5234 |
| 286 | 20230714 | 142500 | 18773117150 | 21700 | 21850 | 21900 | 21700 | 2789 |
| 287 | 20230714 | 142400 | 18712470650 | 21850 | 21850 | 21900 | 21850 | 741 |
| 288 | 20230714 | 142300 | 18696279450 | 21850 | 21650 | 21900 | 21600 | 5468 |
| 289 | 20230714 | 142200 | 18577204800 | 21650 | 21550 | 21650 | 21400 | 12407 |
| 290 | 20230714 | 142100 | 18311131100 | 21550 | 21800 | 21800 | 21400 | 21050 |
| 291 | 20230714 | 142000 | 17855870000 | 21800 | 21700 | 21800 | 21600 | 3233 |
| 292 | 20230714 | 141900 | 17785640600 | 21750 | 21700 | 21750 | 21600 | 6415 |
| 293 | 20230714 | 141800 | 17646722800 | 21800 | 21950 | 21950 | 21700 | 6398 |
| 294 | 20230714 | 141700 | 17506964300 | 21950 | 22100 | 22100 | 21950 | 3327 |
| 295 | 20230714 | 141600 | 17433764250 | 22050 | 22150 | 22150 | 22050 | 1668 |
| 296 | 20230714 | 141500 | 17396873650 | 22200 | 22200 | 22200 | 22100 | 1549 |
| 297 | 20230714 | 141400 | 17362561650 | 22200 | 22250 | 22250 | 22200 | 4933 |
| 298 | 20230714 | 141300 | 17252833850 | 22250 | 22300 | 22300 | 22250 | 2653 |
| 299 | 20230714 | 141200 | 17193781450 | 22350 | 22350 | 22350 | 22250 | 894 |
| 300 | 20230714 | 141100 | 17173850450 | 22300 | 22350 | 22350 | 22300 | 580 |
| 301 | 20230714 | 141000 | 17160894250 | 22350 | 22350 | 22350 | 22350 | 126 |
| 302 | 20230714 | 140900 | 17158078150 | 22350 | 22400 | 22400 | 22350 | 823 |
| 303 | 20230714 | 140800 | 17139674650 | 22400 | 22400 | 22500 | 22350 | 403 |
| 304 | 20230714 | 140700 | 17130634550 | 22500 | 22400 | 22500 | 22350 | 1459 |
| 305 | 20230714 | 140600 | 17097961200 | 22450 | 22400 | 22500 | 22400 | 921 |
| 306 | 20230714 | 140500 | 17077283350 | 22450 | 22400 | 22450 | 22400 | 459 |
| 307 | 20230714 | 140400 | 17066983050 | 22450 | 22350 | 22450 | 22300 | 1092 |
| 308 | 20230714 | 140300 | 17042531250 | 22400 | 22350 | 22400 | 22300 | 5012 |
| 309 | 20230714 | 140200 | 16930665700 | 22400 | 22400 | 22400 | 22300 | 3209 |
| 310 | 20230714 | 140100 | 16859033150 | 22300 | 22400 | 22400 | 22300 | 6729 |
| 311 | 20230714 | 140000 | 16708808950 | 22400 | 22500 | 22500 | 22400 | 2356 |
| 312 | 20230714 | 135900 | 16655942150 | 22500 | 22500 | 22550 | 22450 | 444 |
| 313 | 20230714 | 135800 | 16645959150 | 22500 | 22500 | 22500 | 22450 | 1062 |
| 314 | 20230714 | 135700 | 16622109650 | 22550 | 22550 | 22550 | 22500 | 420 |
| 315 | 20230714 | 135600 | 16612658350 | 22550 | 22600 | 22600 | 22550 | 544 |
| 316 | 20230714 | 135500 | 16600390850 | 22600 | 22600 | 22650 | 22600 | 882 |
| 317 | 20230714 | 135400 | 16580457600 | 22600 | 22600 | 22650 | 22600 | 339 |
| 318 | 20230714 | 135300 | 16572796100 | 22650 | 22600 | 22650 | 22600 | 368 |
| 319 | 20230714 | 135200 | 16564475950 | 22650 | 22500 | 22650 | 22450 | 656 |
| 320 | 20230714 | 135100 | 16549723600 | 22500 | 22750 | 22750 | 22500 | 8571 |
| 321 | 20230714 | 135000 | 16355332400 | 22750 | 22550 | 22750 | 22550 | 556 |
| 322 | 20230714 | 134900 | 16342762900 | 22700 | 22550 | 22800 | 22500 | 3403 |
| 323 | 20230714 | 134800 | 16265889550 | 22550 | 22800 | 22800 | 22500 | 5924 |
| 324 | 20230714 | 134700 | 16131568450 | 22850 | 22800 | 22850 | 22800 | 65 |
| 325 | 20230714 | 134600 | 16130086200 | 22800 | 22900 | 22900 | 22800 | 1152 |
| 326 | 20230714 | 134500 | 16103786500 | 22900 | 22900 | 22950 | 22850 | 938 |
| 327 | 20230714 | 134400 | 16082315500 | 22900 | 22850 | 22950 | 22850 | 248 |
| 328 | 20230714 | 134300 | 16076647450 | 22850 | 22850 | 22950 | 22800 | 245 |
| 329 | 20230714 | 134200 | 16071050050 | 22850 | 22950 | 23050 | 22850 | 1875 |
| 330 | 20230714 | 134100 | 16027930800 | 23000 | 22750 | 23000 | 22700 | 1236 |
| 331 | 20230714 | 134000 | 15999704450 | 22700 | 22650 | 22750 | 22650 | 509 |
| 332 | 20230714 | 133900 | 15988155600 | 22600 | 22600 | 22650 | 22550 | 1202 |
| 333 | 20230714 | 133800 | 15961021550 | 22600 | 22500 | 22800 | 22450 | 761 |
| 334 | 20230714 | 133700 | 15943806000 | 22500 | 22500 | 22650 | 22450 | 2553 |
| 335 | 20230714 | 133600 | 15886343250 | 22500 | 22550 | 22550 | 22400 | 1298 |
| 336 | 20230714 | 133500 | 15857192000 | 22550 | 22650 | 22650 | 22500 | 602 |
| 337 | 20230714 | 133400 | 15843617150 | 22650 | 22600 | 22650 | 22450 | 3344 |
| 338 | 20230714 | 133300 | 15768278550 | 22600 | 22650 | 22850 | 22600 | 4480 |
| 339 | 20230714 | 133200 | 15666672800 | 22650 | 22200 | 22750 | 22150 | 5271 |
| 340 | 20230714 | 133100 | 15548100100 | 22200 | 22550 | 22550 | 21800 | 11422 |
| 341 | 20230714 | 133000 | 15295445150 | 22600 | 23000 | 23000 | 22550 | 2844 |
| 342 | 20230714 | 132900 | 15230675000 | 23000 | 23100 | 23100 | 23000 | 2356 |
| 343 | 20230714 | 132800 | 15176433700 | 23100 | 23150 | 23150 | 23100 | 1931 |
| 344 | 20230714 | 132700 | 15131794550 | 23100 | 23150 | 23200 | 23100 | 1414 |
| 345 | 20230714 | 132600 | 15099102200 | 23100 | 23150 | 23200 | 23100 | 2189 |
| 346 | 20230714 | 132500 | 15048425100 | 23150 | 23350 | 23400 | 23150 | 2087 |
| 347 | 20230714 | 132400 | 14999841900 | 23350 | 23500 | 23500 | 23350 | 916 |
| 348 | 20230714 | 132300 | 14978381750 | 23450 | 23500 | 23500 | 23450 | 266 |
| 349 | 20230714 | 132200 | 14972140900 | 23500 | 23400 | 23500 | 23400 | 314 |
| 350 | 20230714 | 132100 | 14964780550 | 23450 | 23450 | 23500 | 23400 | 383 |
| 351 | 20230714 | 132000 | 14955799650 | 23500 | 23450 | 23500 | 23400 | 929 |
| 352 | 20230714 | 131900 | 14934014700 | 23450 | 23300 | 23450 | 23300 | 441 |
| 353 | 20230714 | 131800 | 14923720000 | 23300 | 23300 | 23350 | 23250 | 501 |
| 354 | 20230714 | 131700 | 14912058950 | 23300 | 23150 | 23300 | 23150 | 852 |
| 355 | 20230714 | 131600 | 14892255300 | 23150 | 23150 | 23150 | 23100 | 2274 |
| 356 | 20230714 | 131500 | 14839645100 | 23150 | 23200 | 23250 | 23150 | 950 |
| 357 | 20230714 | 131400 | 14817616150 | 23150 | 23150 | 23200 | 23150 | 371 |
| 358 | 20230714 | 131300 | 14809017250 | 23150 | 23200 | 23250 | 23150 | 1803 |
| 359 | 20230714 | 131200 | 14767181150 | 23200 | 23200 | 23200 | 23150 | 1295 |
| 360 | 20230714 | 131100 | 14737180250 | 23200 | 23200 | 23250 | 23200 | 8815 |
| 361 | 20230714 | 131000 | 14532617350 | 23200 | 23550 | 23600 | 23200 | 14394 |
| 362 | 20230714 | 130900 | 14195401700 | 23550 | 23750 | 23750 | 23550 | 11543 |
| 363 | 20230714 | 130800 | 13922285300 | 23800 | 23900 | 23900 | 23800 | 4420 |
| 364 | 20230714 | 130700 | 13817027150 | 23900 | 23900 | 23900 | 23900 | 755 |
| 365 | 20230714 | 130600 | 13798982650 | 23900 | 23900 | 23900 | 23850 | 752 |
| 366 | 20230714 | 130500 | 13781030800 | 23900 | 23850 | 23900 | 23850 | 692 |
| 367 | 20230714 | 130400 | 13764496050 | 23850 | 23850 | 23900 | 23850 | 385 |
| 368 | 20230714 | 130300 | 13755312800 | 23850 | 23850 | 23850 | 23850 | 297 |
| 369 | 20230714 | 130200 | 13748229350 | 23900 | 23850 | 23900 | 23850 | 211 |
| 370 | 20230714 | 130100 | 13743187000 | 23850 | 23800 | 23850 | 23800 | 383 |
| 371 | 20230714 | 130000 | 13734057950 | 23800 | 23900 | 23900 | 23800 | 5239 |
| 372 | 20230714 | 125900 | 13609168750 | 23900 | 23900 | 23900 | 23900 | 603 |
| 373 | 20230714 | 125800 | 13594757050 | 23900 | 23900 | 23900 | 23900 | 1 |
| 374 | 20230714 | 125700 | 13594733150 | 23900 | 23900 | 23900 | 23850 | 619 |
| 375 | 20230714 | 125600 | 13579962750 | 23900 | 23900 | 23900 | 23900 | 262 |
| 376 | 20230714 | 125500 | 13573700950 | 23900 | 23950 | 23950 | 23850 | 1421 |
| 377 | 20230714 | 125400 | 13539752800 | 23950 | 23900 | 23950 | 23900 | 473 |
| 378 | 20230714 | 125300 | 13528445650 | 23900 | 23900 | 23900 | 23900 | 432 |
| 379 | 20230714 | 125200 | 13518120850 | 23950 | 23950 | 23950 | 23900 | 1421 |
| 380 | 20230714 | 125100 | 13484089400 | 23950 | 23950 | 23950 | 23950 | 111 |
| 381 | 20230714 | 125000 | 13481430950 | 24000 | 24000 | 24000 | 24000 | 10 |
| 382 | 20230714 | 124900 | 13481190950 | 24000 | 24000 | 24000 | 23950 | 346 |
| 383 | 20230714 | 124800 | 13472889200 | 24000 | 24000 | 24000 | 23950 | 187 |
| 384 | 20230714 | 124700 | 13468406000 | 24000 | 24000 | 24000 | 24000 | 55 |
| 385 | 20230714 | 124600 | 13467086000 | 24000 | 24000 | 24000 | 24000 | 80 |
| 386 | 20230714 | 124500 | 13465166000 | 24050 | 24000 | 24050 | 24000 | 225 |
| 387 | 20230714 | 124400 | 13459765000 | 24000 | 24000 | 24000 | 24000 | 96 |
| 388 | 20230714 | 124300 | 13457461000 | 24000 | 24000 | 24000 | 24000 | 568 |
| 389 | 20230714 | 124200 | 13443829000 | 24000 | 24000 | 24000 | 24000 | 152 |
| 390 | 20230714 | 124100 | 13440181000 | 24000 | 24000 | 24050 | 24000 | 121 |
| 391 | 20230714 | 124000 | 13437276900 | 24000 | 24000 | 24000 | 24000 | 879 |
| 392 | 20230714 | 123900 | 13416180900 | 24000 | 24000 | 24000 | 24000 | 254 |
| 393 | 20230714 | 123800 | 13410084900 | 24000 | 24050 | 24050 | 24000 | 740 |
| 394 | 20230714 | 123700 | 13392302350 | 24000 | 24000 | 24000 | 24000 | 361 |
| 395 | 20230714 | 123600 | 13383638350 | 24000 | 24050 | 24050 | 23950 | 213 |
| 396 | 20230714 | 123500 | 13378527650 | 24050 | 24000 | 24050 | 24000 | 1272 |
| 397 | 20230714 | 123400 | 13347979650 | 23950 | 23950 | 23950 | 23950 | 464 |
| 398 | 20230714 | 123300 | 13336866850 | 23950 | 23900 | 23950 | 23900 | 813 |
| 399 | 20230714 | 123200 | 13317415300 | 23900 | 23900 | 23900 | 23900 | 50 |
| 400 | 20230714 | 123100 | 13316220300 | 23900 | 23900 | 23950 | 23900 | 214 |
| 401 | 20230714 | 123000 | 13311099100 | 23950 | 24000 | 24000 | 23950 | 200 |
| 402 | 20230714 | 122900 | 13306308850 | 24000 | 24000 | 24000 | 24000 | 15 |
| 403 | 20230714 | 122800 | 13305948850 | 23950 | 23950 | 23950 | 23950 | 196 |
| 404 | 20230714 | 122700 | 13301254650 | 23950 | 24000 | 24000 | 23950 | 880 |
| 405 | 20230714 | 122600 | 13280168700 | 24050 | 24050 | 24050 | 24050 | 101 |
| 406 | 20230714 | 122500 | 13277739650 | 24050 | 24000 | 24050 | 24000 | 156 |
| 407 | 20230714 | 122400 | 13273995500 | 24000 | 24050 | 24100 | 24000 | 1313 |
| 408 | 20230714 | 122300 | 13242416050 | 24100 | 24050 | 24100 | 24000 | 621 |
| 409 | 20230714 | 122200 | 13227493800 | 24050 | 24100 | 24100 | 24000 | 1318 |
| 410 | 20230714 | 122100 | 13195770750 | 24100 | 24150 | 24150 | 24100 | 934 |
| 411 | 20230714 | 122000 | 13173261150 | 24100 | 24050 | 24100 | 24000 | 550 |
| 412 | 20230714 | 121900 | 13160023600 | 24000 | 24000 | 24000 | 24000 | 400 |
| 413 | 20230714 | 121800 | 13150423600 | 24000 | 23950 | 24000 | 23900 | 2741 |
| 414 | 20230714 | 121700 | 13084774050 | 23900 | 23900 | 23900 | 23850 | 1456 |
| 415 | 20230714 | 121600 | 13050036650 | 23850 | 23950 | 23950 | 23850 | 1477 |
| 416 | 20230714 | 121500 | 13014764600 | 23950 | 23900 | 23950 | 23850 | 1124 |
| 417 | 20230714 | 121400 | 12987909650 | 23900 | 23950 | 23950 | 23900 | 115 |
| 418 | 20230714 | 121300 | 12985161100 | 23950 | 23900 | 23950 | 23900 | 847 |
| 419 | 20230714 | 121200 | 12964912750 | 23900 | 23950 | 23950 | 23900 | 492 |
| 420 | 20230714 | 121100 | 12953153100 | 23950 | 23950 | 23950 | 23900 | 491 |
| 421 | 20230714 | 121000 | 12941400050 | 23950 | 23900 | 23950 | 23900 | 373 |
| 422 | 20230714 | 120900 | 12932467200 | 23900 | 24000 | 24000 | 23900 | 699 |
| 423 | 20230714 | 120800 | 12915731600 | 24000 | 24000 | 24000 | 24000 | 7 |
| 424 | 20230714 | 120700 | 12915563600 | 23950 | 24000 | 24000 | 23950 | 107 |
| 425 | 20230714 | 120600 | 12912998450 | 24000 | 24000 | 24100 | 23950 | 2214 |
| 426 | 20230714 | 120500 | 12859784950 | 24000 | 24000 | 24050 | 24000 | 159 |
| 427 | 20230714 | 120400 | 12855968550 | 24000 | 24050 | 24050 | 24000 | 348 |
| 428 | 20230714 | 120300 | 12847609500 | 24050 | 24050 | 24050 | 24000 | 533 |
| 429 | 20230714 | 120200 | 12834795700 | 24050 | 24150 | 24150 | 24050 | 782 |
| 430 | 20230714 | 120100 | 12815962250 | 24150 | 24150 | 24150 | 24150 | 481 |
| 431 | 20230714 | 120000 | 12804346100 | 24150 | 24150 | 24150 | 24100 | 2933 |
| 432 | 20230714 | 115900 | 12733548900 | 24150 | 24250 | 24250 | 24150 | 2102 |
| 433 | 20230714 | 115800 | 12682649950 | 24300 | 24300 | 24300 | 24300 | 511 |
| 434 | 20230714 | 115700 | 12670232650 | 24250 | 24300 | 24300 | 24250 | 934 |
| 435 | 20230714 | 115600 | 12647549400 | 24300 | 24300 | 24300 | 24250 | 510 |
| 436 | 20230714 | 115500 | 12635162600 | 24300 | 24350 | 24350 | 24300 | 580 |
| 437 | 20230714 | 115400 | 12621064850 | 24350 | 24350 | 24400 | 24300 | 1173 |
| 438 | 20230714 | 115300 | 12592510800 | 24350 | 24350 | 24400 | 24350 | 424 |
| 439 | 20230714 | 115200 | 12582183900 | 24400 | 24450 | 24450 | 24400 | 2130 |
| 440 | 20230714 | 115100 | 12530184750 | 24500 | 24500 | 24500 | 24450 | 729 |
| 441 | 20230714 | 115000 | 12512328000 | 24550 | 24500 | 24550 | 24450 | 336 |
| 442 | 20230714 | 114900 | 12504091600 | 24500 | 24500 | 24500 | 24500 | 59 |
| 443 | 20230714 | 114800 | 12502646100 | 24500 | 24500 | 24500 | 24500 | 124 |
| 444 | 20230714 | 114700 | 12499608100 | 24550 | 24500 | 24550 | 24500 | 313 |
| 445 | 20230714 | 114600 | 12491939000 | 24500 | 24500 | 24550 | 24500 | 151 |
| 446 | 20230714 | 114500 | 12488239000 | 24550 | 24450 | 24550 | 24400 | 1521 |
| 447 | 20230714 | 114400 | 12451042900 | 24450 | 24450 | 24450 | 24450 | 10 |
| 448 | 20230714 | 114300 | 12450798400 | 24500 | 24500 | 24500 | 24450 | 1216 |
| 449 | 20230714 | 114200 | 12421034000 | 24500 | 24550 | 24600 | 24500 | 1146 |
| 450 | 20230714 | 114100 | 12392916500 | 24550 | 24600 | 24600 | 24550 | 696 |
| 451 | 20230714 | 114000 | 12375810700 | 24600 | 24600 | 24650 | 24550 | 2205 |
| 452 | 20230714 | 113900 | 12321564050 | 24600 | 24650 | 24650 | 24550 | 841 |
| 453 | 20230714 | 113800 | 12300882500 | 24600 | 24600 | 24700 | 24600 | 1705 |
| 454 | 20230714 | 113700 | 12258858650 | 24600 | 24600 | 24600 | 24550 | 1541 |
| 455 | 20230714 | 113600 | 12220950150 | 24600 | 24550 | 24650 | 24550 | 1767 |
| 456 | 20230714 | 113500 | 12177485400 | 24600 | 24550 | 24600 | 24550 | 290 |
| 457 | 20230714 | 113400 | 12170365100 | 24600 | 24650 | 24650 | 24600 | 485 |
| 458 | 20230714 | 113300 | 12158420500 | 24650 | 24700 | 24700 | 24550 | 428 |
| 459 | 20230714 | 113200 | 12147869000 | 24700 | 24550 | 24700 | 24550 | 1063 |
| 460 | 20230714 | 113100 | 12121717450 | 24550 | 24500 | 24550 | 24500 | 544 |
| 461 | 20230714 | 113000 | 12108376550 | 24500 | 24500 | 24550 | 24500 | 431 |
| 462 | 20230714 | 112900 | 12097809750 | 24500 | 24550 | 24550 | 24450 | 1606 |
| 463 | 20230714 | 112800 | 12058428350 | 24500 | 24600 | 24650 | 24500 | 630 |
| 464 | 20230714 | 112700 | 12042949650 | 24600 | 24450 | 24700 | 24450 | 825 |
| 465 | 20230714 | 112600 | 12022667100 | 24600 | 24750 | 24750 | 24600 | 2243 |
| 466 | 20230714 | 112500 | 11967425100 | 24800 | 24300 | 24850 | 24300 | 13439 |
| 467 | 20230714 | 112400 | 11636890750 | 24350 | 24350 | 24350 | 24300 | 1079 |
| 468 | 20230714 | 112300 | 11610620850 | 24350 | 24350 | 24450 | 24300 | 2023 |
| 469 | 20230714 | 112200 | 11561242450 | 24350 | 24300 | 24350 | 24300 | 766 |
| 470 | 20230714 | 112100 | 11542602550 | 24350 | 24300 | 24350 | 24300 | 1121 |
| 471 | 20230714 | 112000 | 11515355200 | 24350 | 24350 | 24350 | 24250 | 1211 |
| 472 | 20230714 | 111900 | 11485913050 | 24300 | 24200 | 24300 | 24200 | 2725 |
| 473 | 20230714 | 111800 | 11419862600 | 24200 | 24200 | 24250 | 24100 | 2254 |
| 474 | 20230714 | 111700 | 11365336100 | 24200 | 24250 | 24250 | 24200 | 597 |
| 475 | 20230714 | 111600 | 11350880600 | 24200 | 24000 | 24200 | 24000 | 3865 |
| 476 | 20230714 | 111500 | 11257449950 | 24050 | 23950 | 24150 | 23900 | 1626 |
| 477 | 20230714 | 111400 | 11218350250 | 23950 | 23850 | 23950 | 23850 | 1261 |
| 478 | 20230714 | 111300 | 11188230550 | 23800 | 23800 | 23850 | 23800 | 869 |
| 479 | 20230714 | 111200 | 11167546850 | 23800 | 23850 | 23850 | 23800 | 310 |
| 480 | 20230714 | 111100 | 11160168600 | 23800 | 23850 | 23950 | 23800 | 1127 |
| 481 | 20230714 | 111000 | 11133284600 | 23950 | 23900 | 23950 | 23900 | 907 |
| 482 | 20230714 | 110900 | 11111603950 | 23900 | 23900 | 23950 | 23900 | 313 |
| 483 | 20230714 | 110800 | 11104116850 | 24000 | 23950 | 24000 | 23950 | 341 |
| 484 | 20230714 | 110700 | 11095949800 | 23900 | 24000 | 24000 | 23900 | 482 |
| 485 | 20230714 | 110600 | 11084407850 | 24000 | 24050 | 24050 | 23950 | 258 |
| 486 | 20230714 | 110500 | 11078209650 | 24000 | 23900 | 24000 | 23900 | 1222 |
| 487 | 20230714 | 110400 | 11048961750 | 23900 | 24000 | 24000 | 23900 | 401 |
| 488 | 20230714 | 110300 | 11039373500 | 24000 | 23900 | 24000 | 23850 | 472 |
| 489 | 20230714 | 110200 | 11028097450 | 23950 | 23850 | 24000 | 23850 | 979 |
| 490 | 20230714 | 110100 | 11004701800 | 23850 | 23850 | 23850 | 23750 | 608 |
| 491 | 20230714 | 110000 | 10990252850 | 23800 | 23750 | 23850 | 23750 | 404 |
| 492 | 20230714 | 105900 | 10980643200 | 23750 | 23800 | 23800 | 23750 | 148 |
| 493 | 20230714 | 105800 | 10977122300 | 23800 | 23800 | 23800 | 23750 | 245 |
| 494 | 20230714 | 105700 | 10971302350 | 23750 | 23750 | 23850 | 23700 | 2901 |
| 495 | 20230714 | 105600 | 10902494650 | 23750 | 23750 | 23800 | 23750 | 1527 |
| 496 | 20230714 | 105500 | 10866228000 | 23750 | 23800 | 23850 | 23750 | 1751 |
| 497 | 20230714 | 105400 | 10824615000 | 23850 | 23900 | 23900 | 23700 | 1074 |
| 498 | 20230714 | 105300 | 10799138900 | 23900 | 23900 | 23950 | 23700 | 4157 |
| 499 | 20230714 | 105200 | 10700368950 | 24050 | 23850 | 24050 | 23850 | 1513 |
| 500 | 20230714 | 105100 | 10664226150 | 23900 | 24000 | 24050 | 23850 | 2624 |
| 501 | 20230714 | 105000 | 10601448750 | 24000 | 24050 | 24050 | 23950 | 35 |
| 502 | 20230714 | 104900 | 10600608700 | 23950 | 24000 | 24000 | 23900 | 849 |
| 503 | 20230714 | 104800 | 10580284250 | 24000 | 24100 | 24150 | 23900 | 5668 |
| 504 | 20230714 | 104700 | 10443920900 | 24100 | 23950 | 24100 | 23700 | 3732 |
| 505 | 20230714 | 104600 | 10355178050 | 23950 | 24100 | 24150 | 23800 | 5334 |
| 506 | 20230714 | 104500 | 10227408950 | 24100 | 23950 | 24150 | 23950 | 1196 |
| 507 | 20230714 | 104400 | 10198650300 | 23950 | 23700 | 24000 | 23650 | 4948 |
| 508 | 20230714 | 104300 | 10080715250 | 23650 | 23750 | 23750 | 23650 | 6315 |
| 509 | 20230714 | 104200 | 9931263700 | 23700 | 23750 | 23750 | 23700 | 2866 |
| 510 | 20230714 | 104100 | 9863227250 | 23750 | 23800 | 23800 | 23750 | 1201 |
| 511 | 20230714 | 104000 | 9834701450 | 23800 | 23800 | 23800 | 23750 | 199 |
| 512 | 20230714 | 103900 | 9829966850 | 23800 | 23800 | 23850 | 23750 | 5189 |
| 513 | 20230714 | 103800 | 9706462100 | 23800 | 23850 | 23900 | 23800 | 952 |
| 514 | 20230714 | 103700 | 9683755250 | 23850 | 23850 | 23900 | 23850 | 345 |
| 515 | 20230714 | 103600 | 9675520300 | 23850 | 23850 | 23900 | 23850 | 604 |
| 516 | 20230714 | 103500 | 9661113400 | 23900 | 23850 | 23900 | 23850 | 2252 |
| 517 | 20230714 | 103400 | 9607375700 | 23850 | 23900 | 23900 | 23850 | 1014 |
| 518 | 20230714 | 103300 | 9583141150 | 23900 | 23950 | 24000 | 23850 | 2668 |
| 519 | 20230714 | 103200 | 9519375400 | 23950 | 24000 | 24050 | 23900 | 1274 |
| 520 | 20230714 | 103100 | 9488895650 | 24000 | 23950 | 24000 | 23950 | 281 |
| 521 | 20230714 | 103000 | 9482160150 | 24000 | 23950 | 24000 | 23900 | 145 |
| 522 | 20230714 | 102900 | 9478688650 | 24000 | 23900 | 24000 | 23900 | 585 |
| 523 | 20230714 | 102800 | 9464685450 | 23950 | 23850 | 23950 | 23850 | 500 |
| 524 | 20230714 | 102700 | 9452752250 | 23900 | 23850 | 23950 | 23850 | 2030 |
| 525 | 20230714 | 102600 | 9404294300 | 23850 | 23900 | 23950 | 23850 | 801 |
| 526 | 20230714 | 102500 | 9385157300 | 23950 | 23850 | 23950 | 23850 | 2067 |
| 527 | 20230714 | 102400 | 9335817350 | 23850 | 23850 | 23900 | 23800 | 3675 |
| 528 | 20230714 | 102300 | 9248235850 | 23850 | 23950 | 23950 | 23800 | 6490 |
| 529 | 20230714 | 102200 | 9093349650 | 23950 | 24050 | 24150 | 23950 | 2035 |
| 530 | 20230714 | 102100 | 9044505150 | 24050 | 24150 | 24150 | 24050 | 574 |
| 531 | 20230714 | 102000 | 9030691550 | 24000 | 24250 | 24250 | 24000 | 1338 |
| 532 | 20230714 | 101900 | 8998370050 | 24300 | 24100 | 24300 | 24100 | 1203 |
| 533 | 20230714 | 101800 | 8969263900 | 24100 | 24300 | 24300 | 24000 | 2795 |
| 534 | 20230714 | 101700 | 8901854950 | 24250 | 24500 | 24500 | 24250 | 1527 |
| 535 | 20230714 | 101600 | 8864659600 | 24450 | 24300 | 24500 | 24250 | 1618 |
| 536 | 20230714 | 101500 | 8825235550 | 24450 | 24750 | 24750 | 24200 | 2906 |
| 537 | 20230714 | 101400 | 8754209400 | 24700 | 24750 | 24750 | 24650 | 3163 |
| 538 | 20230714 | 101300 | 8676071600 | 24800 | 24700 | 24800 | 24700 | 5214 |
| 539 | 20230714 | 101200 | 8546900100 | 24750 | 24600 | 24750 | 24600 | 6297 |
| 540 | 20230714 | 101100 | 8391505300 | 24600 | 24400 | 24650 | 24350 | 3199 |
| 541 | 20230714 | 101000 | 8313180950 | 24450 | 24300 | 24450 | 24300 | 2975 |
| 542 | 20230714 | 100900 | 8240773950 | 24350 | 24350 | 24350 | 24300 | 3509 |
| 543 | 20230714 | 100800 | 8155358800 | 24300 | 24300 | 24300 | 24300 | 386 |
| 544 | 20230714 | 100700 | 8145979000 | 24250 | 24150 | 24250 | 24150 | 205 |
| 545 | 20230714 | 100600 | 8141011400 | 24150 | 24250 | 24250 | 24150 | 616 |
| 546 | 20230714 | 100500 | 8126107550 | 24300 | 24200 | 24300 | 24200 | 1089 |
| 547 | 20230714 | 100400 | 8099680600 | 24050 | 24100 | 24250 | 24050 | 508 |
| 548 | 20230714 | 100300 | 8087417000 | 24100 | 24100 | 24150 | 24000 | 281 |
| 549 | 20230714 | 100200 | 8080666350 | 24150 | 24050 | 24150 | 24000 | 634 |
| 550 | 20230714 | 100100 | 8065403700 | 24050 | 24050 | 24050 | 24000 | 721 |
| 551 | 20230714 | 100000 | 8048064700 | 24100 | 24050 | 24150 | 24050 | 570 |
| 552 | 20230714 | 095900 | 8034322550 | 24150 | 24150 | 24250 | 24100 | 765 |
| 553 | 20230714 | 095800 | 8015849500 | 24150 | 24000 | 24150 | 24000 | 936 |
| 554 | 20230714 | 095700 | 7993331400 | 24000 | 24050 | 24100 | 23950 | 892 |
| 555 | 20230714 | 095600 | 7971931300 | 24050 | 24000 | 24100 | 24000 | 1771 |
| 556 | 20230714 | 095500 | 7929384650 | 24100 | 24100 | 24100 | 24050 | 1369 |
| 557 | 20230714 | 095400 | 7896426250 | 24100 | 24100 | 24100 | 24000 | 835 |
| 558 | 20230714 | 095300 | 7876347300 | 24100 | 24050 | 24100 | 24000 | 1028 |
| 559 | 20230714 | 095200 | 7851644100 | 24000 | 24000 | 24050 | 24000 | 558 |
| 560 | 20230714 | 095100 | 7838235800 | 24000 | 24000 | 24000 | 23950 | 326 |
| 561 | 20230714 | 095000 | 7830412000 | 24000 | 24050 | 24050 | 24000 | 371 |
| 562 | 20230714 | 094900 | 7821492450 | 24050 | 23800 | 24100 | 23700 | 1522 |
| 563 | 20230714 | 094800 | 7785253200 | 23800 | 23800 | 23800 | 23650 | 2124 |
| 564 | 20230714 | 094700 | 7734905500 | 23800 | 23950 | 23950 | 23700 | 5917 |
| 565 | 20230714 | 094600 | 7594001250 | 24000 | 23900 | 24000 | 23850 | 1800 |
| 566 | 20230714 | 094500 | 7550992000 | 23900 | 24200 | 24250 | 23900 | 4521 |
| 567 | 20230714 | 094400 | 7442443900 | 24250 | 24250 | 24250 | 23950 | 14189 |
| 568 | 20230714 | 094300 | 7101368550 | 24250 | 24200 | 24300 | 24150 | 1186 |
| 569 | 20230714 | 094200 | 7072675050 | 24200 | 24300 | 24300 | 24200 | 3316 |
| 570 | 20230714 | 094100 | 6992337200 | 24250 | 24400 | 24450 | 24250 | 2297 |
| 571 | 20230714 | 094000 | 6936491150 | 24400 | 24650 | 24650 | 24400 | 4207 |
| 572 | 20230714 | 093900 | 6833436800 | 24650 | 24550 | 24700 | 24500 | 3128 |
| 573 | 20230714 | 093800 | 6756434050 | 24550 | 24800 | 24800 | 24550 | 3536 |
| 574 | 20230714 | 093700 | 6669407450 | 24800 | 24900 | 24950 | 24800 | 1471 |
| 575 | 20230714 | 093600 | 6632819150 | 24900 | 24850 | 25000 | 24750 | 3609 |
| 576 | 20230714 | 093500 | 6543063100 | 24900 | 24800 | 25050 | 24750 | 14036 |
| 577 | 20230714 | 093400 | 6193141450 | 24800 | 24350 | 24900 | 24350 | 7941 |
| 578 | 20230714 | 093300 | 5997690350 | 24300 | 24250 | 24350 | 24200 | 1158 |
| 579 | 20230714 | 093200 | 5969585050 | 24250 | 24300 | 24350 | 24250 | 4060 |
| 580 | 20230714 | 093100 | 5870930100 | 24300 | 24350 | 24350 | 24300 | 1488 |
| 581 | 20230714 | 093000 | 5834746100 | 24350 | 24350 | 24450 | 24250 | 298 |
| 582 | 20230714 | 092900 | 5827498000 | 24350 | 24250 | 24450 | 24250 | 1562 |
| 583 | 20230714 | 092800 | 5789531500 | 24250 | 24400 | 24400 | 24250 | 2028 |
| 584 | 20230714 | 092700 | 5740166750 | 24400 | 24550 | 24600 | 24400 | 4187 |
| 585 | 20230714 | 092600 | 5637555550 | 24550 | 24450 | 24600 | 24450 | 427 |
| 586 | 20230714 | 092500 | 5627100700 | 24400 | 24450 | 24450 | 24300 | 1635 |
| 587 | 20230714 | 092400 | 5587202900 | 24300 | 24700 | 24700 | 24300 | 2729 |
| 588 | 20230714 | 092300 | 5520592500 | 24700 | 24300 | 24700 | 24300 | 6516 |
| 589 | 20230714 | 092200 | 5361330400 | 24300 | 23950 | 24300 | 23900 | 5711 |
| 590 | 20230714 | 092100 | 5223915450 | 23950 | 23850 | 23950 | 23800 | 2800 |
| 591 | 20230714 | 092000 | 5157016450 | 23900 | 23850 | 23950 | 23850 | 1016 |
| 592 | 20230714 | 091900 | 5132749150 | 23850 | 23850 | 23900 | 23800 | 1069 |
| 593 | 20230714 | 091800 | 5107224000 | 23900 | 23700 | 23950 | 23650 | 2701 |
| 594 | 20230714 | 091700 | 5042947650 | 23650 | 23700 | 23950 | 23600 | 3989 |
| 595 | 20230714 | 091600 | 4948339450 | 23700 | 23500 | 23700 | 23350 | 9791 |
| 596 | 20230714 | 091500 | 4718387800 | 23500 | 23950 | 24050 | 23500 | 14893 |
| 597 | 20230714 | 091400 | 4363881300 | 23950 | 23950 | 24100 | 23850 | 2946 |
| 598 | 20230714 | 091300 | 4293332500 | 23900 | 24200 | 24200 | 23900 | 5939 |
| 599 | 20230714 | 091200 | 4150623200 | 24200 | 24500 | 24500 | 24100 | 8725 |
| 600 | 20230714 | 091100 | 3938602400 | 24500 | 24600 | 24800 | 24500 | 4510 |
| 601 | 20230714 | 091000 | 3827666400 | 24550 | 24600 | 24750 | 24500 | 8519 |
| 602 | 20230714 | 090900 | 3617663450 | 24600 | 24500 | 24850 | 24400 | 4043 |
| 603 | 20230714 | 090800 | 3518486750 | 24550 | 24700 | 24850 | 24450 | 11366 |
| 604 | 20230714 | 090700 | 3238616450 | 24650 | 24550 | 25000 | 24550 | 8889 |
| 605 | 20230714 | 090600 | 3018501000 | 24550 | 25050 | 25050 | 24500 | 9767 |
| 606 | 20230714 | 090500 | 2778017050 | 25050 | 25900 | 25950 | 24650 | 18085 |
| 607 | 20230714 | 090400 | 2318473800 | 25950 | 25350 | 26100 | 25350 | 36705 |
| 608 | 20230714 | 090300 | 1372130550 | 25300 | 24700 | 25350 | 24650 | 16901 |
| 609 | 20230714 | 090200 | 950104300 | 24700 | 23950 | 24700 | 23950 | 19575 |
| 610 | 20230714 | 090100 | 474477250 | 24000 | 23900 | 24000 | 23600 | 5372 |
| 611 | 20230714 | 090000 | 346174500 | 23850 | 23750 | 23900 | 23500 | 14598 |